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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 4,710 | 4,710 | 4,675 | 4,705 | +15 | +0.3% | 196,100 |
| 2010/12/10 | 4,760 | 4,760 | 4,675 | 4,690 | -25 | -0.5% | 357,800 |
| 2010/12/09 | 4,735 | 4,745 | 4,685 | 4,715 | -15 | -0.3% | 169,200 |
| 2010/12/08 | 4,615 | 4,730 | 4,605 | 4,730 | +145 | +3.2% | 422,900 |
| 2010/12/07 | 4,480 | 4,595 | 4,470 | 4,585 | +95 | +2.1% | 328,900 |
| 2010/12/06 | 4,500 | 4,520 | 4,485 | 4,490 | -10 | -0.2% | 93,100 |
| 2010/12/03 | 4,545 | 4,565 | 4,485 | 4,500 | -25 | -0.6% | 147,000 |
| 2010/12/02 | 4,545 | 4,590 | 4,500 | 4,525 | +25 | +0.6% | 273,600 |
| 2010/12/01 | 4,420 | 4,500 | 4,390 | 4,500 | +70 | +1.6% | 334,600 |
| 2010/11/30 | 4,400 | 4,475 | 4,375 | 4,430 | +60 | +1.4% | 465,300 |
| 2010/11/29 | 4,420 | 4,445 | 4,365 | 4,370 | -55 | -1.2% | 221,800 |
| 2010/11/26 | 4,385 | 4,430 | 4,385 | 4,425 | +40 | +0.9% | 177,000 |
| 2010/11/25 | 4,380 | 4,430 | 4,360 | 4,385 | +5 | +0.1% | 185,200 |
| 2010/11/24 | 4,300 | 4,415 | 4,290 | 4,380 | +5 | +0.1% | 263,100 |
| 2010/11/22 | 4,405 | 4,405 | 4,365 | 4,375 | ±0 | ±0% | 102,100 |
| 2010/11/19 | 4,455 | 4,455 | 4,375 | 4,375 | -10 | -0.2% | 168,700 |
| 2010/11/18 | 4,285 | 4,390 | 4,275 | 4,385 | +100 | +2.3% | 252,800 |
| 2010/11/17 | 4,245 | 4,290 | 4,240 | 4,285 | +15 | +0.4% | 146,700 |
| 2010/11/16 | 4,310 | 4,330 | 4,230 | 4,270 | -55 | -1.3% | 268,900 |
| 2010/11/15 | 4,290 | 4,330 | 4,265 | 4,325 | +25 | +0.6% | 165,400 |
| 2010/11/12 | 4,330 | 4,335 | 4,295 | 4,300 | -20 | -0.5% | 161,700 |
| 2010/11/11 | 4,325 | 4,340 | 4,300 | 4,320 | -10 | -0.2% | 158,500 |
| 2010/11/10 | 4,300 | 4,340 | 4,290 | 4,330 | +5 | +0.1% | 220,300 |
| 2010/11/09 | 4,350 | 4,365 | 4,310 | 4,325 | -35 | -0.8% | 230,100 |
| 2010/11/08 | 4,345 | 4,375 | 4,325 | 4,360 | +40 | +0.9% | 242,800 |
| 2010/11/05 | 4,250 | 4,355 | 4,250 | 4,320 | +80 | +1.9% | 325,000 |
| 2010/11/04 | 4,230 | 4,275 | 4,215 | 4,240 | +25 | +0.6% | 169,200 |
| 2010/11/02 | 4,195 | 4,230 | 4,180 | 4,215 | +10 | +0.2% | 122,700 |
| 2010/11/01 | 4,260 | 4,260 | 4,195 | 4,205 | -85 | -2% | 212,700 |
| 2010/10/29 | 4,230 | 4,320 | 4,225 | 4,290 | +45 | +1.1% | 250,300 |
| 2010/10/28 | 4,335 | 4,345 | 4,225 | 4,245 | -115 | -2.6% | 552,400 |
| 2010/10/27 | 4,390 | 4,400 | 4,340 | 4,360 | -40 | -0.9% | 338,400 |
| 2010/10/26 | 4,415 | 4,435 | 4,390 | 4,400 | -5 | -0.1% | 361,000 |
| 2010/10/25 | 4,375 | 4,420 | 4,350 | 4,405 | -10 | -0.2% | 362,500 |
| 2010/10/22 | 4,395 | 4,445 | 4,340 | 4,415 | +30 | +0.7% | 186,200 |
| 2010/10/21 | 4,420 | 4,425 | 4,375 | 4,385 | -45 | -1% | 203,300 |
| 2010/10/20 | 4,380 | 4,435 | 4,345 | 4,430 | +5 | +0.1% | 125,700 |
| 2010/10/19 | 4,405 | 4,445 | 4,390 | 4,425 | +35 | +0.8% | 165,800 |
| 2010/10/18 | 4,390 | 4,410 | 4,375 | 4,390 | +5 | +0.1% | 212,900 |
| 2010/10/15 | 4,445 | 4,445 | 4,385 | 4,385 | -50 | -1.1% | 205,700 |
| 2010/10/14 | 4,420 | 4,460 | 4,410 | 4,435 | +50 | +1.1% | 200,600 |
| 2010/10/13 | 4,400 | 4,430 | 4,375 | 4,385 | +15 | +0.3% | 283,400 |
| 2010/10/12 | 4,405 | 4,435 | 4,340 | 4,370 | -10 | -0.2% | 216,700 |
| 2010/10/08 | 4,390 | 4,410 | 4,370 | 4,380 | -10 | -0.2% | 282,200 |
| 2010/10/07 | 4,385 | 4,410 | 4,365 | 4,390 | ±0 | ±0% | 197,100 |
| 2010/10/06 | 4,400 | 4,435 | 4,375 | 4,390 | +20 | +0.5% | 227,800 |
| 2010/10/05 | 4,360 | 4,405 | 4,350 | 4,370 | -20 | -0.5% | 325,700 |
| 2010/10/04 | 4,410 | 4,420 | 4,380 | 4,390 | -20 | -0.5% | 291,700 |
| 2010/10/01 | 4,420 | 4,430 | 4,390 | 4,410 | -10 | -0.2% | 306,100 |
| 2010/09/30 | 4,450 | 4,485 | 4,400 | 4,420 | +15 | +0.3% | 347,100 |
3501～
3550
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
