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 |
|---|---|---|---|---|---|---|---|
| 2012/06/11 | 3,805 | 3,815 | 3,745 | 3,770 | +20 | +0.5% | 200,900 |
| 2012/06/08 | 3,770 | 3,780 | 3,715 | 3,750 | -40 | -1.1% | 347,000 |
| 2012/06/07 | 3,775 | 3,790 | 3,720 | 3,790 | +30 | +0.8% | 246,500 |
| 2012/06/06 | 3,785 | 3,795 | 3,725 | 3,760 | -55 | -1.4% | 260,900 |
| 2012/06/05 | 3,755 | 3,820 | 3,750 | 3,815 | +60 | +1.6% | 217,200 |
| 2012/06/04 | 3,725 | 3,765 | 3,725 | 3,755 | -40 | -1.1% | 172,700 |
| 2012/06/01 | 3,770 | 3,825 | 3,770 | 3,795 | +15 | +0.4% | 224,800 |
| 2012/05/31 | 3,665 | 3,790 | 3,660 | 3,780 | +65 | +1.7% | 499,500 |
| 2012/05/30 | 3,750 | 3,760 | 3,695 | 3,715 | -30 | -0.8% | 245,800 |
| 2012/05/29 | 3,715 | 3,765 | 3,715 | 3,745 | -5 | -0.1% | 204,100 |
| 2012/05/28 | 3,760 | 3,805 | 3,725 | 3,750 | +5 | +0.1% | 222,700 |
| 2012/05/25 | 3,715 | 3,750 | 3,660 | 3,745 | +60 | +1.6% | 293,400 |
| 2012/05/24 | 3,675 | 3,695 | 3,640 | 3,685 | -5 | -0.1% | 270,100 |
| 2012/05/23 | 3,715 | 3,725 | 3,685 | 3,690 | ±0 | ±0% | 272,700 |
| 2012/05/22 | 3,720 | 3,740 | 3,670 | 3,690 | +5 | +0.1% | 186,800 |
| 2012/05/21 | 3,685 | 3,740 | 3,680 | 3,685 | ±0 | ±0% | 192,700 |
| 2012/05/18 | 3,710 | 3,740 | 3,665 | 3,685 | -80 | -2.1% | 198,500 |
| 2012/05/17 | 3,745 | 3,775 | 3,705 | 3,765 | ±0 | ±0% | 227,400 |
| 2012/05/16 | 3,865 | 3,870 | 3,700 | 3,765 | -120 | -3.1% | 549,100 |
| 2012/05/15 | 3,915 | 3,930 | 3,880 | 3,885 | -15 | -0.4% | 263,100 |
| 2012/05/14 | 3,880 | 3,940 | 3,865 | 3,900 | +20 | +0.5% | 183,100 |
| 2012/05/11 | 3,925 | 3,940 | 3,880 | 3,880 | -85 | -2.1% | 277,200 |
| 2012/05/10 | 3,955 | 4,070 | 3,940 | 3,965 | +150 | +3.9% | 682,900 |
| 2012/05/09 | 3,795 | 3,820 | 3,785 | 3,815 | -5 | -0.1% | 235,900 |
| 2012/05/08 | 3,835 | 3,860 | 3,790 | 3,820 | -5 | -0.1% | 175,700 |
| 2012/05/07 | 3,790 | 3,830 | 3,775 | 3,825 | -35 | -0.9% | 210,700 |
| 2012/05/02 | 3,850 | 3,885 | 3,830 | 3,860 | +30 | +0.8% | 175,800 |
| 2012/05/01 | 3,825 | 3,870 | 3,820 | 3,830 | -30 | -0.8% | 186,100 |
| 2012/04/27 | 3,855 | 3,895 | 3,835 | 3,860 | -25 | -0.6% | 241,400 |
| 2012/04/26 | 3,870 | 3,890 | 3,850 | 3,885 | +10 | +0.3% | 132,400 |
| 2012/04/25 | 3,845 | 3,880 | 3,835 | 3,875 | +60 | +1.6% | 153,400 |
| 2012/04/24 | 3,820 | 3,860 | 3,805 | 3,815 | -25 | -0.7% | 152,400 |
| 2012/04/23 | 3,855 | 3,875 | 3,805 | 3,840 | -15 | -0.4% | 129,000 |
| 2012/04/20 | 3,855 | 3,890 | 3,850 | 3,855 | -20 | -0.5% | 176,500 |
| 2012/04/19 | 3,900 | 3,900 | 3,860 | 3,875 | +5 | +0.1% | 219,900 |
| 2012/04/18 | 3,900 | 3,915 | 3,855 | 3,870 | -5 | -0.1% | 195,500 |
| 2012/04/17 | 3,900 | 3,905 | 3,855 | 3,875 | -5 | -0.1% | 112,300 |
| 2012/04/16 | 3,855 | 3,900 | 3,855 | 3,880 | -20 | -0.5% | 134,200 |
| 2012/04/13 | 3,910 | 3,930 | 3,845 | 3,900 | -10 | -0.3% | 226,700 |
| 2012/04/12 | 3,875 | 3,925 | 3,870 | 3,910 | -10 | -0.3% | 177,300 |
| 2012/04/11 | 3,880 | 3,930 | 3,870 | 3,920 | -10 | -0.3% | 155,800 |
| 2012/04/10 | 3,920 | 3,970 | 3,905 | 3,930 | -10 | -0.3% | 270,200 |
| 2012/04/09 | 3,910 | 3,955 | 3,910 | 3,940 | -10 | -0.3% | 177,800 |
| 2012/04/06 | 3,910 | 3,970 | 3,910 | 3,950 | -15 | -0.4% | 125,000 |
| 2012/04/05 | 3,940 | 3,970 | 3,920 | 3,965 | -45 | -1.1% | 251,700 |
| 2012/04/04 | 4,085 | 4,085 | 3,995 | 4,010 | -70 | -1.7% | 203,500 |
| 2012/04/03 | 4,060 | 4,085 | 4,045 | 4,080 | +55 | +1.4% | 217,500 |
| 2012/04/02 | 4,085 | 4,085 | 4,005 | 4,025 | -35 | -0.9% | 188,400 |
| 2012/03/30 | 4,070 | 4,070 | 4,015 | 4,060 | -10 | -0.2% | 222,000 |
| 2012/03/29 | 3,970 | 4,070 | 3,970 | 4,070 | +65 | +1.6% | 189,100 |
3201～
3250
件表示中 / 3739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 | 269,700円 | -3.6% | -14.2% | 3.34% | 12.98倍 | 2.02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 |
| 日立建 | 428,300円 | +0.3% | +0.6% | 4.09% | 10.98倍 | 1.13倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| ホシザキ | 520,300円 | +3.3% | -3.3% | 2.02% | 19.20倍 | 2.02倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| セガサミーＨＤ | 310,200円 | +10.7% | +5.4% | 1.77% | 17.37倍 | 1.71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 |
| 栗田工 | 559,200円 | +3.9% | +65.0% | 2.00% | 16.92倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
