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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 8,806 | 8,939 | 8,806 | 8,862 | +107 | +1.2% | 455,900 |
| 2024/01/11 | 8,706 | 8,799 | 8,706 | 8,755 | +88 | +1% | 487,300 |
| 2024/01/10 | 8,582 | 8,720 | 8,562 | 8,667 | +87 | +1% | 548,900 |
| 2024/01/09 | 8,398 | 8,614 | 8,369 | 8,580 | +225 | +2.7% | 444,300 |
| 2024/01/05 | 8,315 | 8,391 | 8,240 | 8,355 | +27 | +0.3% | 372,800 |
| 2024/01/04 | 8,107 | 8,355 | 7,978 | 8,328 | +105 | +1.3% | 833,100 |
| 2023/12/29 | 8,233 | 8,265 | 8,162 | 8,223 | +9 | +0.1% | 276,100 |
| 2023/12/28 | 8,248 | 8,248 | 8,116 | 8,214 | +2 | ±0% | 515,100 |
| 2023/12/27 | 8,151 | 8,238 | 8,145 | 8,212 | +62 | +0.8% | 331,300 |
| 2023/12/26 | 8,109 | 8,158 | 8,069 | 8,150 | +81 | +1% | 233,800 |
| 2023/12/25 | 8,255 | 8,358 | 8,031 | 8,069 | -98 | -1.2% | 420,100 |
| 2023/12/22 | 8,030 | 8,214 | 7,992 | 8,167 | +133 | +1.7% | 591,300 |
| 2023/12/21 | 8,009 | 8,093 | 7,926 | 8,034 | -7 | -0.1% | 727,800 |
| 2023/12/20 | 7,995 | 8,071 | 7,960 | 8,041 | +38 | +0.5% | 581,600 |
| 2023/12/19 | 7,921 | 8,013 | 7,814 | 8,003 | +95 | +1.2% | 699,800 |
| 2023/12/18 | 7,990 | 8,000 | 7,770 | 7,908 | -12 | -0.2% | 825,100 |
| 2023/12/15 | 7,760 | 7,947 | 7,752 | 7,920 | +305 | +4% | 1,198,500 |
| 2023/12/14 | 7,350 | 7,709 | 7,303 | 7,615 | +553 | +7.8% | 2,020,600 |
| 2023/12/13 | 7,025 | 7,100 | 7,006 | 7,062 | +92 | +1.3% | 554,500 |
| 2023/12/12 | 7,100 | 7,116 | 6,930 | 6,970 | -129 | -1.8% | 442,100 |
| 2023/12/11 | 6,974 | 7,099 | 6,961 | 7,099 | +246 | +3.6% | 530,800 |
| 2023/12/08 | 6,778 | 6,923 | 6,778 | 6,853 | +75 | +1.1% | 658,700 |
| 2023/12/07 | 6,655 | 6,800 | 6,642 | 6,778 | +148 | +2.2% | 720,600 |
| 2023/12/06 | 6,491 | 6,630 | 6,470 | 6,630 | +81 | +1.2% | 423,700 |
| 2023/12/05 | 6,639 | 6,753 | 6,544 | 6,549 | -90 | -1.4% | 549,000 |
| 2023/12/04 | 6,511 | 6,678 | 6,511 | 6,639 | +118 | +1.8% | 518,300 |
| 2023/12/01 | 6,455 | 6,542 | 6,406 | 6,521 | +133 | +2.1% | 616,800 |
| 2023/11/30 | 6,303 | 6,400 | 6,268 | 6,388 | +118 | +1.9% | 541,000 |
| 2023/11/29 | 6,351 | 6,405 | 6,256 | 6,270 | -21 | -0.3% | 405,300 |
| 2023/11/28 | 6,247 | 6,293 | 6,230 | 6,291 | +44 | +0.7% | 364,400 |
| 2023/11/27 | 6,261 | 6,299 | 6,233 | 6,247 | -17 | -0.3% | 338,000 |
| 2023/11/24 | 6,312 | 6,348 | 6,183 | 6,264 | -39 | -0.6% | 331,100 |
| 2023/11/22 | 6,255 | 6,444 | 6,223 | 6,303 | +84 | +1.4% | 982,900 |
| 2023/11/21 | 6,082 | 6,224 | 6,055 | 6,219 | +151 | +2.5% | 702,300 |
| 2023/11/20 | 6,110 | 6,171 | 6,033 | 6,068 | -4 | -0.1% | 489,800 |
| 2023/11/17 | 6,044 | 6,083 | 5,956 | 6,072 | +128 | +2.2% | 975,800 |
| 2023/11/16 | 6,199 | 6,199 | 5,944 | 5,944 | -326 | -5.2% | 1,406,200 |
| 2023/11/15 | 6,260 | 6,298 | 6,177 | 6,270 | +45 | +0.7% | 506,800 |
| 2023/11/14 | 6,335 | 6,339 | 6,146 | 6,225 | -162 | -2.5% | 966,700 |
| 2023/11/13 | 6,402 | 6,445 | 6,343 | 6,387 | -97 | -1.5% | 571,200 |
| 2023/11/10 | 6,399 | 6,510 | 6,325 | 6,484 | +13 | +0.2% | 922,500 |
| 2023/11/09 | 6,201 | 6,477 | 6,156 | 6,471 | +174 | +2.8% | 1,822,700 |
| 2023/11/08 | 6,899 | 6,934 | 6,217 | 6,297 | +198 | +3.2% | 4,296,900 |
| 2023/11/07 | 6,272 | 6,278 | 6,030 | 6,099 | -115 | -1.9% | 695,800 |
| 2023/11/06 | 6,250 | 6,286 | 6,162 | 6,214 | +49 | +0.8% | 390,600 |
| 2023/11/02 | 6,219 | 6,274 | 6,122 | 6,165 | -64 | -1% | 395,800 |
| 2023/11/01 | 6,344 | 6,344 | 6,177 | 6,229 | -15 | -0.2% | 404,400 |
| 2023/10/31 | 6,159 | 6,244 | 6,100 | 6,244 | +119 | +1.9% | 354,700 |
| 2023/10/30 | 6,248 | 6,254 | 6,100 | 6,125 | -203 | -3.2% | 1,390,800 |
| 2023/10/27 | 6,239 | 6,331 | 6,206 | 6,328 | +158 | +2.6% | 406,600 |
301～
350
件表示中 / 3673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 | 203,400円 | -4.6% | -1.6% | 4.92% | 8.68倍 | 1.69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 | 358,300円 | -4.0% | -15.9% | 4.88% | 9.07倍 | 0.99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 | 273,100円 | -9.2% | -13.8% | 1.83% | 15.56倍 | 1.58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 | 426,100円 | +6.5% | +17.5% | 2.16% | 13.89倍 | 1.43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 |
| フジテック | 563,100円 | +5.5% | +4.2% | 2.93% | 30.95倍 | 2.87倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
市場注目の銘柄
チャート関連のコラム
