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 |
|---|---|---|---|---|---|---|---|
| 2011/05/20 | 4,020 | 4,125 | 4,010 | 4,090 | +25 | +0.6% | 206,800 |
| 2011/05/19 | 4,105 | 4,115 | 4,045 | 4,065 | -60 | -1.5% | 207,700 |
| 2011/05/18 | 3,940 | 4,160 | 3,940 | 4,125 | +190 | +4.8% | 507,800 |
| 2011/05/17 | 3,925 | 3,945 | 3,905 | 3,935 | -25 | -0.6% | 243,500 |
| 2011/05/16 | 3,945 | 4,000 | 3,940 | 3,960 | -85 | -2.1% | 215,500 |
| 2011/05/13 | 4,150 | 4,150 | 4,030 | 4,045 | -90 | -2.2% | 280,900 |
| 2011/05/12 | 4,135 | 4,175 | 4,115 | 4,135 | -5 | -0.1% | 278,800 |
| 2011/05/11 | 4,160 | 4,165 | 4,130 | 4,140 | -10 | -0.2% | 228,900 |
| 2011/05/10 | 4,160 | 4,185 | 4,145 | 4,150 | +15 | +0.4% | 241,900 |
| 2011/05/09 | 4,260 | 4,260 | 4,105 | 4,135 | -115 | -2.7% | 421,100 |
| 2011/05/06 | 4,225 | 4,330 | 4,225 | 4,250 | +35 | +0.8% | 363,500 |
| 2011/05/02 | 4,220 | 4,245 | 4,195 | 4,215 | +25 | +0.6% | 316,700 |
| 2011/04/28 | 4,150 | 4,190 | 4,140 | 4,190 | +145 | +3.6% | 429,700 |
| 2011/04/27 | 4,080 | 4,095 | 4,035 | 4,045 | -20 | -0.5% | 208,300 |
| 2011/04/26 | 4,020 | 4,075 | 3,970 | 4,065 | +40 | +1% | 306,000 |
| 2011/04/25 | 4,050 | 4,095 | 4,020 | 4,025 | -15 | -0.4% | 181,100 |
| 2011/04/22 | 4,060 | 4,080 | 4,015 | 4,040 | -50 | -1.2% | 178,900 |
| 2011/04/21 | 4,150 | 4,155 | 4,065 | 4,090 | -20 | -0.5% | 135,100 |
| 2011/04/20 | 4,070 | 4,150 | 4,065 | 4,110 | +45 | +1.1% | 355,900 |
| 2011/04/19 | 4,000 | 4,080 | 3,980 | 4,065 | +65 | +1.6% | 361,800 |
| 2011/04/18 | 4,005 | 4,015 | 3,970 | 4,000 | -15 | -0.4% | 195,000 |
| 2011/04/15 | 4,060 | 4,070 | 4,000 | 4,015 | -10 | -0.2% | 173,200 |
| 2011/04/14 | 4,010 | 4,050 | 3,990 | 4,025 | -35 | -0.9% | 218,400 |
| 2011/04/13 | 4,040 | 4,065 | 4,010 | 4,060 | -15 | -0.4% | 187,900 |
| 2011/04/12 | 4,105 | 4,145 | 4,060 | 4,075 | -85 | -2% | 415,100 |
| 2011/04/11 | 4,120 | 4,200 | 4,090 | 4,160 | -30 | -0.7% | 469,100 |
| 2011/04/08 | 4,000 | 4,210 | 3,975 | 4,190 | +235 | +5.9% | 1,225,000 |
| 2011/04/07 | 3,980 | 4,000 | 3,935 | 3,955 | +35 | +0.9% | 646,600 |
| 2011/04/06 | 3,930 | 3,945 | 3,875 | 3,920 | +20 | +0.5% | 522,400 |
| 2011/04/05 | 3,970 | 3,975 | 3,885 | 3,900 | -85 | -2.1% | 614,000 |
| 2011/04/04 | 4,075 | 4,100 | 3,980 | 3,985 | -90 | -2.2% | 431,400 |
| 2011/04/01 | 4,260 | 4,260 | 4,060 | 4,075 | -190 | -4.5% | 587,400 |
| 2011/03/31 | 4,200 | 4,270 | 4,165 | 4,265 | +75 | +1.8% | 290,900 |
| 2011/03/30 | 4,145 | 4,205 | 4,110 | 4,190 | +25 | +0.6% | 255,000 |
| 2011/03/29 | 4,270 | 4,285 | 4,160 | 4,165 | -110 | -2.6% | 380,500 |
| 2011/03/28 | 4,335 | 4,335 | 4,240 | 4,275 | -70 | -1.6% | 349,100 |
| 2011/03/25 | 4,390 | 4,390 | 4,305 | 4,345 | -65 | -1.5% | 283,700 |
| 2011/03/24 | 4,395 | 4,440 | 4,365 | 4,410 | +80 | +1.8% | 328,600 |
| 2011/03/23 | 4,440 | 4,450 | 4,300 | 4,330 | -70 | -1.6% | 329,500 |
| 2011/03/22 | 4,325 | 4,425 | 4,285 | 4,400 | +190 | +4.5% | 395,000 |
| 2011/03/18 | 4,225 | 4,250 | 4,190 | 4,210 | -20 | -0.5% | 480,600 |
| 2011/03/17 | 4,060 | 4,280 | 4,015 | 4,230 | +15 | +0.4% | 568,900 |
| 2011/03/16 | 4,000 | 4,440 | 3,970 | 4,215 | +385 | +10.1% | 767,600 |
| 2011/03/15 | 4,090 | 4,115 | 3,660 | 3,830 | -355 | -8.5% | 581,600 |
| 2011/03/14 | 4,240 | 4,310 | 4,180 | 4,185 | -335 | -7.4% | 410,500 |
| 2011/03/11 | 4,500 | 4,555 | 4,500 | 4,520 | -50 | -1.1% | 385,300 |
| 2011/03/10 | 4,545 | 4,570 | 4,505 | 4,570 | +40 | +0.9% | 362,800 |
| 2011/03/09 | 4,580 | 4,620 | 4,525 | 4,530 | -50 | -1.1% | 408,400 |
| 2011/03/08 | 4,570 | 4,625 | 4,570 | 4,580 | +15 | +0.3% | 271,800 |
| 2011/03/07 | 4,620 | 4,625 | 4,545 | 4,565 | -65 | -1.4% | 178,000 |
3401～
3450
件表示中 / 3677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 | 200,000円 | -4.6% | -1.6% | 5.00% | 8.52倍 | 1.66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 | 371,800円 | -4.0% | -15.9% | 4.71% | 9.41倍 | 1.03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 |
| セガサミーＨＤ | 282,700円 | -9.2% | -13.8% | 1.77% | 16.11倍 | 1.64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 | 439,600円 | +6.5% | +17.5% | 2.09% | 14.33倍 | 1.48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 |
| ＴＨＫ | 335,800円 | +3.0% | +30.4% | 4.36% | 20.87倍 | 0.98倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
市場注目の銘柄
チャート関連のコラム
