ＳＡＮＫＹＯの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 4,070 | 4,105 | 4,045 | 4,085 | -10 | -0.2% | 164,900 |
| 2012/03/22 | 4,025 | 4,110 | 4,015 | 4,095 | +85 | +2.1% | 283,200 |
| 2012/03/21 | 4,020 | 4,055 | 4,005 | 4,010 | -60 | -1.5% | 335,700 |
| 2012/03/19 | 4,065 | 4,125 | 4,060 | 4,070 | +40 | +1% | 142,700 |
| 2012/03/16 | 4,035 | 4,060 | 4,020 | 4,030 | -30 | -0.7% | 223,300 |
| 2012/03/15 | 4,035 | 4,090 | 4,030 | 4,060 | +30 | +0.7% | 273,400 |
| 2012/03/14 | 4,020 | 4,040 | 3,995 | 4,030 | +30 | +0.8% | 145,800 |
| 2012/03/13 | 4,045 | 4,045 | 4,000 | 4,000 | -50 | -1.2% | 268,800 |
| 2012/03/12 | 4,060 | 4,065 | 4,025 | 4,050 | +35 | +0.9% | 160,600 |
| 2012/03/09 | 4,045 | 4,055 | 4,000 | 4,015 | +20 | +0.5% | 495,500 |
| 2012/03/08 | 4,000 | 4,080 | 3,985 | 3,995 | +25 | +0.6% | 391,100 |
| 2012/03/07 | 3,940 | 3,975 | 3,915 | 3,970 | +30 | +0.8% | 445,600 |
| 2012/03/06 | 3,930 | 3,950 | 3,900 | 3,940 | +30 | +0.8% | 257,000 |
| 2012/03/05 | 3,875 | 3,935 | 3,865 | 3,910 | +5 | +0.1% | 158,000 |
| 2012/03/02 | 3,965 | 3,980 | 3,870 | 3,905 | -35 | -0.9% | 341,400 |
| 2012/03/01 | 3,930 | 3,950 | 3,905 | 3,940 | +30 | +0.8% | 258,400 |
| 2012/02/29 | 3,915 | 3,970 | 3,900 | 3,910 | +20 | +0.5% | 258,600 |
| 2012/02/28 | 3,825 | 3,900 | 3,825 | 3,890 | +5 | +0.1% | 262,300 |
| 2012/02/27 | 3,910 | 3,925 | 3,870 | 3,885 | -10 | -0.3% | 341,100 |
| 2012/02/24 | 3,900 | 3,920 | 3,870 | 3,895 | -5 | -0.1% | 313,200 |
| 2012/02/23 | 3,855 | 3,905 | 3,835 | 3,900 | +45 | +1.2% | 263,800 |
| 2012/02/22 | 3,845 | 3,870 | 3,825 | 3,855 | +40 | +1% | 290,000 |
| 2012/02/21 | 3,760 | 3,830 | 3,760 | 3,815 | +60 | +1.6% | 283,800 |
| 2012/02/20 | 3,805 | 3,810 | 3,750 | 3,755 | -40 | -1.1% | 316,900 |
| 2012/02/17 | 3,790 | 3,800 | 3,775 | 3,795 | +15 | +0.4% | 146,300 |
| 2012/02/16 | 3,790 | 3,800 | 3,765 | 3,780 | -5 | -0.1% | 139,800 |
| 2012/02/15 | 3,790 | 3,825 | 3,760 | 3,785 | +5 | +0.1% | 259,400 |
| 2012/02/14 | 3,700 | 3,790 | 3,695 | 3,780 | +50 | +1.3% | 265,400 |
| 2012/02/13 | 3,670 | 3,750 | 3,670 | 3,730 | +45 | +1.2% | 268,100 |
| 2012/02/10 | 3,650 | 3,690 | 3,640 | 3,685 | +25 | +0.7% | 218,500 |
| 2012/02/09 | 3,700 | 3,725 | 3,650 | 3,660 | -40 | -1.1% | 477,600 |
| 2012/02/08 | 3,685 | 3,710 | 3,665 | 3,700 | -15 | -0.4% | 379,400 |
| 2012/02/07 | 3,745 | 3,750 | 3,710 | 3,715 | +40 | +1.1% | 392,800 |
| 2012/02/06 | 3,685 | 3,695 | 3,615 | 3,675 | +60 | +1.7% | 512,700 |
| 2012/02/03 | 3,600 | 3,640 | 3,595 | 3,615 | -145 | -3.9% | 533,400 |
| 2012/02/02 | 3,785 | 3,855 | 3,750 | 3,760 | ±0 | ±0% | 338,600 |
| 2012/02/01 | 3,705 | 3,760 | 3,705 | 3,760 | +35 | +0.9% | 252,500 |
| 2012/01/31 | 3,755 | 3,760 | 3,705 | 3,725 | +30 | +0.8% | 289,200 |
| 2012/01/30 | 3,700 | 3,710 | 3,675 | 3,695 | -20 | -0.5% | 140,000 |
| 2012/01/27 | 3,710 | 3,725 | 3,690 | 3,715 | ±0 | ±0% | 156,600 |
| 2012/01/26 | 3,725 | 3,735 | 3,695 | 3,715 | -10 | -0.3% | 135,800 |
| 2012/01/25 | 3,675 | 3,725 | 3,670 | 3,725 | +60 | +1.6% | 298,500 |
| 2012/01/24 | 3,655 | 3,670 | 3,640 | 3,665 | +5 | +0.1% | 183,600 |
| 2012/01/23 | 3,660 | 3,675 | 3,645 | 3,660 | +15 | +0.4% | 165,600 |
| 2012/01/20 | 3,700 | 3,700 | 3,640 | 3,645 | -35 | -1% | 366,900 |
| 2012/01/19 | 3,710 | 3,710 | 3,670 | 3,680 | -10 | -0.3% | 198,000 |
| 2012/01/18 | 3,680 | 3,710 | 3,655 | 3,690 | +5 | +0.1% | 203,200 |
| 2012/01/17 | 3,675 | 3,690 | 3,665 | 3,685 | +10 | +0.3% | 154,600 |
| 2012/01/16 | 3,665 | 3,680 | 3,645 | 3,675 | -5 | -0.1% | 373,000 |
| 2012/01/13 | 3,720 | 3,725 | 3,655 | 3,680 | -80 | -2.1% | 570,300 |
3101～
3150
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＳＡＮＫＹＯ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＡＮＫＹＯ | 215,500円 | -9.6% | -15.3% | 3.71% | 11.27倍 | 1.79倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| 栗田工 | 602,800円 | +6.5% | +17.5% | 1.53% | 19.65倍 | 2.03倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| セガサミーＨＤ | 262,900円 | -4.9% | -19.7% | 1.90% | 14.38倍 | 1.52倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| アマダ | 147,800円 | +0.4% | -8.7% | 4.19% | 13.44倍 | 0.93倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| 日製鋼 | 648,600円 | +6.9% | +12.8% | 1.17% | 29.84倍 | 2.64倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
