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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 4,340 | 4,420 | 4,310 | 4,400 | +115 | +2.7% | 494,500 |
| 2010/08/04 | 4,325 | 4,330 | 4,285 | 4,285 | -35 | -0.8% | 235,300 |
| 2010/08/03 | 4,295 | 4,330 | 4,285 | 4,320 | +60 | +1.4% | 288,000 |
| 2010/08/02 | 4,275 | 4,300 | 4,250 | 4,260 | +30 | +0.7% | 195,300 |
| 2010/07/30 | 4,260 | 4,265 | 4,215 | 4,230 | -70 | -1.6% | 231,200 |
| 2010/07/29 | 4,305 | 4,310 | 4,275 | 4,300 | ±0 | ±0% | 118,900 |
| 2010/07/28 | 4,270 | 4,320 | 4,260 | 4,300 | +35 | +0.8% | 400,300 |
| 2010/07/27 | 4,245 | 4,265 | 4,205 | 4,265 | +25 | +0.6% | 128,600 |
| 2010/07/26 | 4,250 | 4,265 | 4,220 | 4,240 | +5 | +0.1% | 174,300 |
| 2010/07/23 | 4,220 | 4,255 | 4,165 | 4,235 | +15 | +0.4% | 192,500 |
| 2010/07/22 | 4,180 | 4,240 | 4,135 | 4,220 | +30 | +0.7% | 253,000 |
| 2010/07/21 | 4,140 | 4,240 | 4,110 | 4,190 | +55 | +1.3% | 563,200 |
| 2010/07/20 | 4,150 | 4,165 | 4,105 | 4,135 | -45 | -1.1% | 364,100 |
| 2010/07/16 | 4,120 | 4,195 | 4,115 | 4,180 | +35 | +0.8% | 361,400 |
| 2010/07/15 | 4,105 | 4,155 | 4,090 | 4,145 | +25 | +0.6% | 110,000 |
| 2010/07/14 | 4,120 | 4,140 | 4,090 | 4,120 | +30 | +0.7% | 171,300 |
| 2010/07/13 | 4,120 | 4,120 | 4,075 | 4,090 | -5 | -0.1% | 140,800 |
| 2010/07/12 | 4,180 | 4,180 | 4,095 | 4,095 | -60 | -1.4% | 180,600 |
| 2010/07/09 | 4,105 | 4,160 | 4,100 | 4,155 | +55 | +1.3% | 169,200 |
| 2010/07/08 | 4,100 | 4,105 | 4,075 | 4,100 | +70 | +1.7% | 172,300 |
| 2010/07/07 | 4,105 | 4,110 | 4,005 | 4,030 | -70 | -1.7% | 350,800 |
| 2010/07/06 | 4,035 | 4,105 | 4,035 | 4,100 | +25 | +0.6% | 131,200 |
| 2010/07/05 | 4,095 | 4,120 | 4,045 | 4,075 | ±0 | ±0% | 148,000 |
| 2010/07/02 | 3,995 | 4,105 | 3,980 | 4,075 | +100 | +2.5% | 272,600 |
| 2010/07/01 | 4,005 | 4,005 | 3,970 | 3,975 | -50 | -1.2% | 270,700 |
| 2010/06/30 | 4,055 | 4,065 | 4,005 | 4,025 | -60 | -1.5% | 248,900 |
| 2010/06/29 | 4,090 | 4,120 | 4,070 | 4,085 | +15 | +0.4% | 180,000 |
| 2010/06/28 | 4,115 | 4,125 | 4,060 | 4,070 | -20 | -0.5% | 121,600 |
| 2010/06/25 | 4,060 | 4,095 | 4,055 | 4,090 | -25 | -0.6% | 184,000 |
| 2010/06/24 | 4,120 | 4,140 | 4,105 | 4,115 | -5 | -0.1% | 194,600 |
| 2010/06/23 | 4,125 | 4,135 | 4,105 | 4,120 | -20 | -0.5% | 251,600 |
| 2010/06/22 | 4,120 | 4,170 | 4,120 | 4,140 | -30 | -0.7% | 255,500 |
| 2010/06/21 | 4,100 | 4,200 | 4,100 | 4,170 | +85 | +2.1% | 297,300 |
| 2010/06/18 | 4,095 | 4,145 | 4,065 | 4,085 | +10 | +0.2% | 305,700 |
| 2010/06/17 | 4,000 | 4,075 | 3,970 | 4,075 | +75 | +1.9% | 406,000 |
| 2010/06/16 | 4,010 | 4,035 | 3,990 | 4,000 | +20 | +0.5% | 281,200 |
| 2010/06/15 | 3,980 | 3,995 | 3,965 | 3,980 | +5 | +0.1% | 282,100 |
| 2010/06/14 | 4,000 | 4,020 | 3,935 | 3,975 | +115 | +3% | 844,700 |
| 2010/06/11 | 3,855 | 3,865 | 3,830 | 3,860 | +25 | +0.7% | 242,300 |
| 2010/06/10 | 3,835 | 3,870 | 3,825 | 3,835 | +25 | +0.7% | 278,900 |
| 2010/06/09 | 3,830 | 3,850 | 3,780 | 3,810 | -40 | -1% | 370,400 |
| 2010/06/08 | 3,815 | 3,860 | 3,800 | 3,850 | ±0 | ±0% | 127,600 |
| 2010/06/07 | 3,895 | 3,900 | 3,830 | 3,850 | -115 | -2.9% | 274,400 |
| 2010/06/04 | 4,005 | 4,035 | 3,960 | 3,965 | -15 | -0.4% | 191,000 |
| 2010/06/03 | 3,960 | 4,010 | 3,920 | 3,980 | +60 | +1.5% | 218,400 |
| 2010/06/02 | 3,900 | 3,980 | 3,880 | 3,920 | -30 | -0.8% | 208,500 |
| 2010/06/01 | 3,915 | 3,970 | 3,900 | 3,950 | +10 | +0.3% | 138,600 |
| 2010/05/31 | 3,930 | 3,955 | 3,900 | 3,940 | -10 | -0.3% | 211,700 |
| 2010/05/28 | 3,900 | 3,965 | 3,895 | 3,950 | +80 | +2.1% | 276,000 |
| 2010/05/27 | 3,850 | 3,880 | 3,815 | 3,870 | +25 | +0.7% | 315,100 |
3501～
3550
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
