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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 6,200 | 6,265 | 6,165 | 6,174 | -40 | -0.6% | 226,100 |
| 2023/08/18 | 6,216 | 6,232 | 6,155 | 6,214 | -59 | -0.9% | 235,300 |
| 2023/08/17 | 6,341 | 6,349 | 6,173 | 6,273 | -31 | -0.5% | 323,300 |
| 2023/08/16 | 6,240 | 6,345 | 6,206 | 6,304 | +98 | +1.6% | 523,100 |
| 2023/08/15 | 6,188 | 6,253 | 6,092 | 6,206 | +138 | +2.3% | 311,500 |
| 2023/08/14 | 6,223 | 6,265 | 6,053 | 6,068 | -182 | -2.9% | 487,100 |
| 2023/08/10 | 6,363 | 6,431 | 6,181 | 6,250 | -114 | -1.8% | 585,000 |
| 2023/08/09 | 6,465 | 6,493 | 6,322 | 6,364 | -101 | -1.6% | 489,600 |
| 2023/08/08 | 6,218 | 6,673 | 6,151 | 6,465 | +486 | +8.1% | 1,726,400 |
| 2023/08/07 | 5,767 | 5,985 | 5,752 | 5,979 | +238 | +4.1% | 451,900 |
| 2023/08/04 | 5,903 | 5,913 | 5,713 | 5,741 | -235 | -3.9% | 492,200 |
| 2023/08/03 | 6,040 | 6,040 | 5,959 | 5,976 | -119 | -2% | 283,300 |
| 2023/08/02 | 6,061 | 6,190 | 6,051 | 6,095 | -16 | -0.3% | 340,600 |
| 2023/08/01 | 6,000 | 6,111 | 5,996 | 6,111 | +99 | +1.6% | 366,400 |
| 2023/07/31 | 5,991 | 6,018 | 5,961 | 6,012 | +93 | +1.6% | 288,800 |
| 2023/07/28 | 5,857 | 5,964 | 5,827 | 5,919 | -11 | -0.2% | 319,800 |
| 2023/07/27 | 5,851 | 5,930 | 5,836 | 5,930 | +59 | +1% | 235,300 |
| 2023/07/26 | 5,850 | 5,883 | 5,826 | 5,871 | +52 | +0.9% | 181,400 |
| 2023/07/25 | 5,779 | 5,839 | 5,738 | 5,819 | +27 | +0.5% | 173,500 |
| 2023/07/24 | 5,713 | 5,811 | 5,670 | 5,792 | +118 | +2.1% | 199,300 |
| 2023/07/21 | 5,650 | 5,675 | 5,613 | 5,674 | +39 | +0.7% | 201,900 |
| 2023/07/20 | 5,710 | 5,720 | 5,627 | 5,635 | -58 | -1% | 213,200 |
| 2023/07/19 | 5,647 | 5,695 | 5,627 | 5,693 | +56 | +1% | 155,800 |
| 2023/07/18 | 5,550 | 5,644 | 5,550 | 5,637 | +74 | +1.3% | 121,900 |
| 2023/07/14 | 5,625 | 5,654 | 5,538 | 5,563 | -98 | -1.7% | 226,700 |
| 2023/07/13 | 5,690 | 5,690 | 5,615 | 5,661 | +8 | +0.1% | 128,800 |
| 2023/07/12 | 5,679 | 5,710 | 5,645 | 5,653 | +3 | +0.1% | 170,500 |
| 2023/07/11 | 5,692 | 5,716 | 5,627 | 5,650 | -15 | -0.3% | 205,800 |
| 2023/07/10 | 5,678 | 5,715 | 5,621 | 5,665 | -28 | -0.5% | 234,900 |
| 2023/07/07 | 5,552 | 5,743 | 5,546 | 5,693 | +96 | +1.7% | 413,100 |
| 2023/07/06 | 5,730 | 5,764 | 5,589 | 5,597 | -177 | -3.1% | 294,000 |
| 2023/07/05 | 5,800 | 5,807 | 5,754 | 5,774 | -39 | -0.7% | 147,100 |
| 2023/07/04 | 5,806 | 5,859 | 5,796 | 5,813 | -65 | -1.1% | 144,900 |
| 2023/07/03 | 5,853 | 5,899 | 5,826 | 5,878 | +58 | +1% | 193,100 |
| 2023/06/30 | 5,827 | 5,849 | 5,784 | 5,820 | -56 | -1% | 211,300 |
| 2023/06/29 | 5,930 | 5,986 | 5,852 | 5,876 | -53 | -0.9% | 206,200 |
| 2023/06/28 | 5,887 | 5,944 | 5,851 | 5,929 | +113 | +1.9% | 280,400 |
| 2023/06/27 | 5,789 | 5,826 | 5,738 | 5,816 | -44 | -0.8% | 160,900 |
| 2023/06/26 | 5,889 | 5,896 | 5,824 | 5,860 | +17 | +0.3% | 145,900 |
| 2023/06/23 | 6,020 | 6,037 | 5,815 | 5,843 | -162 | -2.7% | 244,200 |
| 2023/06/22 | 5,935 | 6,042 | 5,933 | 6,005 | +51 | +0.9% | 146,100 |
| 2023/06/21 | 5,863 | 6,052 | 5,832 | 5,954 | +42 | +0.7% | 353,700 |
| 2023/06/20 | 5,898 | 5,936 | 5,844 | 5,912 | -1 | ±0% | 207,700 |
| 2023/06/19 | 5,900 | 5,928 | 5,813 | 5,913 | -16 | -0.3% | 217,100 |
| 2023/06/16 | 5,760 | 5,929 | 5,726 | 5,929 | +110 | +1.9% | 618,500 |
| 2023/06/15 | 5,801 | 5,878 | 5,786 | 5,819 | +9 | +0.2% | 240,000 |
| 2023/06/14 | 5,837 | 5,899 | 5,796 | 5,810 | -19 | -0.3% | 322,800 |
| 2023/06/13 | 5,834 | 5,900 | 5,814 | 5,829 | +6 | +0.1% | 234,600 |
| 2023/06/12 | 5,880 | 5,907 | 5,814 | 5,823 | -59 | -1% | 207,600 |
| 2023/06/09 | 5,782 | 5,899 | 5,765 | 5,882 | +129 | +2.2% | 374,000 |
401～
450
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 | 205,300円 | -4.6% | -1.6% | 4.87% | 8.75倍 | 1.70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 | 387,100円 | -4.0% | -15.9% | 4.52% | 9.80倍 | 1.07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 | 283,100円 | -9.2% | -13.8% | 1.77% | 16.13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 | 443,800円 | +6.5% | +17.5% | 2.07% | 14.47倍 | 1.49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 | 357,200円 | +3.0% | +30.4% | 4.10% | 22.20倍 | 1.04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
