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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 4,075 | 4,110 | 4,055 | 4,075 | -30 | -0.7% | 173,200 |
| 2011/10/25 | 4,080 | 4,160 | 4,070 | 4,105 | -10 | -0.2% | 288,500 |
| 2011/10/24 | 4,140 | 4,165 | 4,115 | 4,115 | -30 | -0.7% | 171,400 |
| 2011/10/21 | 4,120 | 4,150 | 4,115 | 4,145 | +10 | +0.2% | 99,000 |
| 2011/10/20 | 4,085 | 4,140 | 4,060 | 4,135 | +25 | +0.6% | 190,500 |
| 2011/10/19 | 4,175 | 4,180 | 4,095 | 4,110 | -40 | -1% | 227,900 |
| 2011/10/18 | 4,155 | 4,185 | 4,130 | 4,150 | -30 | -0.7% | 145,200 |
| 2011/10/17 | 4,175 | 4,190 | 4,150 | 4,180 | +55 | +1.3% | 106,300 |
| 2011/10/14 | 4,060 | 4,135 | 4,045 | 4,125 | +25 | +0.6% | 365,100 |
| 2011/10/13 | 4,200 | 4,200 | 4,100 | 4,100 | -110 | -2.6% | 253,000 |
| 2011/10/12 | 4,200 | 4,235 | 4,175 | 4,210 | -10 | -0.2% | 277,800 |
| 2011/10/11 | 4,280 | 4,290 | 4,200 | 4,220 | -30 | -0.7% | 312,500 |
| 2011/10/07 | 4,215 | 4,265 | 4,205 | 4,250 | +30 | +0.7% | 399,900 |
| 2011/10/06 | 4,220 | 4,245 | 4,205 | 4,220 | +100 | +2.4% | 269,500 |
| 2011/10/05 | 4,170 | 4,175 | 4,100 | 4,120 | -70 | -1.7% | 208,100 |
| 2011/10/04 | 4,180 | 4,210 | 4,155 | 4,190 | +10 | +0.2% | 305,200 |
| 2011/10/03 | 4,100 | 4,200 | 4,065 | 4,180 | -25 | -0.6% | 229,000 |
| 2011/09/30 | 4,205 | 4,235 | 4,140 | 4,205 | -5 | -0.1% | 409,300 |
| 2011/09/29 | 4,295 | 4,310 | 4,185 | 4,210 | -80 | -1.9% | 412,400 |
| 2011/09/28 | 4,275 | 4,340 | 4,265 | 4,290 | +10 | +0.2% | 396,000 |
| 2011/09/27 | 4,190 | 4,280 | 4,180 | 4,280 | +100 | +2.4% | 301,100 |
| 2011/09/26 | 4,230 | 4,250 | 4,160 | 4,180 | -50 | -1.2% | 594,700 |
| 2011/09/22 | 4,180 | 4,260 | 4,170 | 4,230 | +40 | +1% | 422,100 |
| 2011/09/21 | 4,200 | 4,220 | 4,165 | 4,190 | -30 | -0.7% | 273,900 |
| 2011/09/20 | 4,165 | 4,225 | 4,140 | 4,220 | +80 | +1.9% | 509,200 |
| 2011/09/16 | 4,140 | 4,150 | 4,115 | 4,140 | +35 | +0.9% | 301,600 |
| 2011/09/15 | 4,130 | 4,135 | 4,055 | 4,105 | -20 | -0.5% | 287,300 |
| 2011/09/14 | 4,150 | 4,195 | 4,120 | 4,125 | -55 | -1.3% | 158,700 |
| 2011/09/13 | 4,130 | 4,185 | 4,115 | 4,180 | +85 | +2.1% | 346,000 |
| 2011/09/12 | 4,040 | 4,105 | 4,005 | 4,095 | +60 | +1.5% | 270,400 |
| 2011/09/09 | 4,095 | 4,105 | 4,035 | 4,035 | -40 | -1% | 220,800 |
| 2011/09/08 | 4,095 | 4,120 | 4,055 | 4,075 | -15 | -0.4% | 179,200 |
| 2011/09/07 | 4,085 | 4,100 | 4,045 | 4,090 | +65 | +1.6% | 293,500 |
| 2011/09/06 | 4,060 | 4,095 | 4,010 | 4,025 | ±0 | ±0% | 422,300 |
| 2011/09/05 | 3,970 | 4,025 | 3,955 | 4,025 | ±0 | ±0% | 249,100 |
| 2011/09/02 | 4,045 | 4,060 | 3,975 | 4,025 | +50 | +1.3% | 345,600 |
| 2011/09/01 | 3,955 | 3,985 | 3,945 | 3,975 | +65 | +1.7% | 314,700 |
| 2011/08/31 | 3,890 | 3,920 | 3,860 | 3,910 | +20 | +0.5% | 553,100 |
| 2011/08/30 | 3,915 | 3,925 | 3,865 | 3,890 | +15 | +0.4% | 177,200 |
| 2011/08/29 | 3,855 | 3,915 | 3,820 | 3,875 | -10 | -0.3% | 217,000 |
| 2011/08/26 | 3,895 | 3,905 | 3,850 | 3,885 | -10 | -0.3% | 278,200 |
| 2011/08/25 | 3,980 | 4,000 | 3,895 | 3,895 | -65 | -1.6% | 316,500 |
| 2011/08/24 | 3,985 | 4,020 | 3,945 | 3,960 | +10 | +0.3% | 303,000 |
| 2011/08/23 | 3,930 | 3,975 | 3,875 | 3,950 | +20 | +0.5% | 304,400 |
| 2011/08/22 | 3,915 | 3,985 | 3,915 | 3,930 | -30 | -0.8% | 190,600 |
| 2011/08/19 | 3,925 | 3,985 | 3,910 | 3,960 | -50 | -1.2% | 274,800 |
| 2011/08/18 | 4,040 | 4,080 | 3,990 | 4,010 | -50 | -1.2% | 210,100 |
| 2011/08/17 | 4,050 | 4,100 | 4,045 | 4,060 | +20 | +0.5% | 343,500 |
| 2011/08/16 | 3,990 | 4,085 | 3,990 | 4,040 | +95 | +2.4% | 395,500 |
| 2011/08/15 | 3,905 | 3,950 | 3,875 | 3,945 | +110 | +2.9% | 290,700 |
3201～
3250
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
