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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 4,390 | 4,430 | 4,385 | 4,405 | +30 | +0.7% | 230,700 |
| 2010/09/28 | 4,410 | 4,430 | 4,350 | 4,375 | -80 | -1.8% | 159,900 |
| 2010/09/27 | 4,455 | 4,455 | 4,420 | 4,455 | +10 | +0.2% | 189,000 |
| 2010/09/24 | 4,445 | 4,475 | 4,415 | 4,445 | -10 | -0.2% | 215,600 |
| 2010/09/22 | 4,410 | 4,475 | 4,400 | 4,455 | +20 | +0.5% | 218,800 |
| 2010/09/21 | 4,480 | 4,505 | 4,430 | 4,435 | -15 | -0.3% | 224,400 |
| 2010/09/17 | 4,450 | 4,480 | 4,410 | 4,450 | +10 | +0.2% | 234,200 |
| 2010/09/16 | 4,520 | 4,520 | 4,435 | 4,440 | -85 | -1.9% | 308,900 |
| 2010/09/15 | 4,475 | 4,585 | 4,450 | 4,525 | +55 | +1.2% | 355,000 |
| 2010/09/14 | 4,495 | 4,530 | 4,455 | 4,470 | -15 | -0.3% | 229,500 |
| 2010/09/13 | 4,450 | 4,500 | 4,445 | 4,485 | +55 | +1.2% | 312,700 |
| 2010/09/10 | 4,380 | 4,510 | 4,365 | 4,430 | +105 | +2.4% | 604,600 |
| 2010/09/09 | 4,155 | 4,380 | 4,105 | 4,325 | +190 | +4.6% | 659,500 |
| 2010/09/08 | 4,170 | 4,170 | 3,985 | 4,135 | -90 | -2.1% | 372,700 |
| 2010/09/07 | 4,240 | 4,250 | 4,200 | 4,225 | -50 | -1.2% | 154,100 |
| 2010/09/06 | 4,235 | 4,275 | 4,175 | 4,275 | +70 | +1.7% | 233,300 |
| 2010/09/03 | 4,260 | 4,260 | 4,145 | 4,205 | -70 | -1.6% | 404,300 |
| 2010/09/02 | 4,290 | 4,290 | 4,250 | 4,275 | +55 | +1.3% | 226,900 |
| 2010/09/01 | 4,220 | 4,230 | 4,160 | 4,220 | -30 | -0.7% | 303,700 |
| 2010/08/31 | 4,335 | 4,340 | 4,240 | 4,250 | -115 | -2.6% | 271,800 |
| 2010/08/30 | 4,360 | 4,400 | 4,340 | 4,365 | +40 | +0.9% | 164,800 |
| 2010/08/27 | 4,295 | 4,340 | 4,265 | 4,325 | -10 | -0.2% | 268,400 |
| 2010/08/26 | 4,395 | 4,395 | 4,320 | 4,335 | -15 | -0.3% | 197,100 |
| 2010/08/25 | 4,360 | 4,390 | 4,335 | 4,350 | -75 | -1.7% | 192,500 |
| 2010/08/24 | 4,415 | 4,430 | 4,380 | 4,425 | -10 | -0.2% | 148,500 |
| 2010/08/23 | 4,375 | 4,435 | 4,360 | 4,435 | +55 | +1.3% | 208,300 |
| 2010/08/20 | 4,375 | 4,390 | 4,360 | 4,380 | -40 | -0.9% | 134,200 |
| 2010/08/19 | 4,450 | 4,485 | 4,405 | 4,420 | -20 | -0.5% | 203,400 |
| 2010/08/18 | 4,385 | 4,455 | 4,355 | 4,440 | +85 | +2% | 236,900 |
| 2010/08/17 | 4,360 | 4,380 | 4,335 | 4,355 | -15 | -0.3% | 265,700 |
| 2010/08/16 | 4,410 | 4,410 | 4,360 | 4,370 | -55 | -1.2% | 177,700 |
| 2010/08/13 | 4,370 | 4,440 | 4,370 | 4,425 | +25 | +0.6% | 193,700 |
| 2010/08/12 | 4,390 | 4,405 | 4,370 | 4,400 | -40 | -0.9% | 170,300 |
| 2010/08/11 | 4,410 | 4,460 | 4,360 | 4,440 | -5 | -0.1% | 282,400 |
| 2010/08/10 | 4,450 | 4,465 | 4,440 | 4,445 | -5 | -0.1% | 287,100 |
| 2010/08/09 | 4,370 | 4,450 | 4,360 | 4,450 | +10 | +0.2% | 340,200 |
| 2010/08/06 | 4,400 | 4,445 | 4,370 | 4,440 | +40 | +0.9% | 510,900 |
| 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 |
3551～
3600
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
