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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 3,850 | 3,905 | 3,805 | 3,835 | +40 | +1.1% | 607,900 |
| 2011/08/11 | 3,800 | 3,825 | 3,770 | 3,795 | -80 | -2.1% | 572,100 |
| 2011/08/10 | 3,930 | 3,950 | 3,850 | 3,875 | -15 | -0.4% | 443,800 |
| 2011/08/09 | 3,925 | 3,960 | 3,860 | 3,890 | -135 | -3.4% | 597,800 |
| 2011/08/08 | 4,030 | 4,040 | 3,980 | 4,025 | -15 | -0.4% | 384,300 |
| 2011/08/05 | 4,055 | 4,080 | 3,965 | 4,040 | -155 | -3.7% | 584,200 |
| 2011/08/04 | 4,100 | 4,220 | 4,100 | 4,195 | +75 | +1.8% | 385,000 |
| 2011/08/03 | 4,105 | 4,155 | 4,065 | 4,120 | +15 | +0.4% | 432,900 |
| 2011/08/02 | 4,090 | 4,120 | 4,060 | 4,105 | -35 | -0.8% | 166,100 |
| 2011/08/01 | 4,100 | 4,175 | 4,085 | 4,140 | +30 | +0.7% | 253,500 |
| 2011/07/29 | 4,145 | 4,145 | 4,085 | 4,110 | -15 | -0.4% | 191,400 |
| 2011/07/28 | 4,155 | 4,160 | 4,105 | 4,125 | -65 | -1.6% | 143,200 |
| 2011/07/27 | 4,200 | 4,220 | 4,170 | 4,190 | -20 | -0.5% | 215,500 |
| 2011/07/26 | 4,175 | 4,225 | 4,170 | 4,210 | +45 | +1.1% | 231,900 |
| 2011/07/25 | 4,155 | 4,190 | 4,150 | 4,165 | -35 | -0.8% | 113,300 |
| 2011/07/22 | 4,200 | 4,220 | 4,185 | 4,200 | +30 | +0.7% | 141,300 |
| 2011/07/21 | 4,200 | 4,205 | 4,165 | 4,170 | -30 | -0.7% | 78,100 |
| 2011/07/20 | 4,225 | 4,225 | 4,180 | 4,200 | +15 | +0.4% | 106,400 |
| 2011/07/19 | 4,160 | 4,220 | 4,160 | 4,185 | +15 | +0.4% | 141,500 |
| 2011/07/15 | 4,175 | 4,180 | 4,155 | 4,170 | +15 | +0.4% | 138,600 |
| 2011/07/14 | 4,180 | 4,190 | 4,145 | 4,155 | -85 | -2% | 236,300 |
| 2011/07/13 | 4,195 | 4,265 | 4,195 | 4,240 | +30 | +0.7% | 140,900 |
| 2011/07/12 | 4,200 | 4,215 | 4,160 | 4,210 | -50 | -1.2% | 267,700 |
| 2011/07/11 | 4,265 | 4,265 | 4,235 | 4,260 | -10 | -0.2% | 124,500 |
| 2011/07/08 | 4,295 | 4,310 | 4,235 | 4,270 | -20 | -0.5% | 240,300 |
| 2011/07/07 | 4,300 | 4,310 | 4,265 | 4,290 | -10 | -0.2% | 211,000 |
| 2011/07/06 | 4,240 | 4,300 | 4,225 | 4,300 | +40 | +0.9% | 210,600 |
| 2011/07/05 | 4,205 | 4,275 | 4,190 | 4,260 | +70 | +1.7% | 207,300 |
| 2011/07/04 | 4,220 | 4,265 | 4,175 | 4,190 | +30 | +0.7% | 147,600 |
| 2011/07/01 | 4,190 | 4,220 | 4,150 | 4,160 | +15 | +0.4% | 137,000 |
| 2011/06/30 | 4,175 | 4,185 | 4,105 | 4,145 | -10 | -0.2% | 169,700 |
| 2011/06/29 | 4,155 | 4,165 | 4,120 | 4,155 | +90 | +2.2% | 153,600 |
| 2011/06/28 | 4,090 | 4,100 | 4,045 | 4,065 | -20 | -0.5% | 270,400 |
| 2011/06/27 | 4,125 | 4,130 | 4,070 | 4,085 | -80 | -1.9% | 237,400 |
| 2011/06/24 | 4,180 | 4,210 | 4,140 | 4,165 | -30 | -0.7% | 205,900 |
| 2011/06/23 | 4,200 | 4,230 | 4,165 | 4,195 | -45 | -1.1% | 150,500 |
| 2011/06/22 | 4,245 | 4,255 | 4,185 | 4,240 | +65 | +1.6% | 269,600 |
| 2011/06/21 | 4,175 | 4,195 | 4,140 | 4,175 | +10 | +0.2% | 149,400 |
| 2011/06/20 | 4,125 | 4,190 | 4,125 | 4,165 | +5 | +0.1% | 119,000 |
| 2011/06/17 | 4,205 | 4,210 | 4,135 | 4,160 | -40 | -1% | 198,200 |
| 2011/06/16 | 4,205 | 4,235 | 4,195 | 4,200 | -40 | -0.9% | 126,500 |
| 2011/06/15 | 4,245 | 4,250 | 4,205 | 4,240 | ±0 | ±0% | 131,000 |
| 2011/06/14 | 4,280 | 4,290 | 4,185 | 4,240 | -55 | -1.3% | 262,100 |
| 2011/06/13 | 4,220 | 4,310 | 4,185 | 4,295 | +90 | +2.1% | 203,700 |
| 2011/06/10 | 4,210 | 4,275 | 4,205 | 4,205 | ±0 | ±0% | 255,400 |
| 2011/06/09 | 4,235 | 4,245 | 4,180 | 4,205 | -70 | -1.6% | 269,100 |
| 2011/06/08 | 4,335 | 4,345 | 4,260 | 4,275 | -50 | -1.2% | 164,000 |
| 2011/06/07 | 4,285 | 4,335 | 4,285 | 4,325 | +25 | +0.6% | 218,300 |
| 2011/06/06 | 4,280 | 4,310 | 4,260 | 4,300 | +10 | +0.2% | 122,500 |
| 2011/06/03 | 4,310 | 4,325 | 4,275 | 4,290 | -45 | -1% | 229,700 |
3251～
3300
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
