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 |
|---|---|---|---|---|---|---|---|
| 2023/03/31 | 5,570 | 5,630 | 5,520 | 5,530 | -100 | -1.8% | 268,800 |
| 2023/03/30 | 5,600 | 5,640 | 5,560 | 5,630 | -80 | -1.4% | 194,200 |
| 2023/03/29 | 5,560 | 5,730 | 5,560 | 5,710 | +170 | +3.1% | 408,800 |
| 2023/03/28 | 5,540 | 5,630 | 5,490 | 5,540 | +20 | +0.4% | 251,700 |
| 2023/03/27 | 5,560 | 5,690 | 5,520 | 5,520 | +20 | +0.4% | 288,000 |
| 2023/03/24 | 5,410 | 5,520 | 5,400 | 5,500 | +60 | +1.1% | 216,700 |
| 2023/03/23 | 5,340 | 5,460 | 5,330 | 5,440 | +70 | +1.3% | 261,900 |
| 2023/03/22 | 5,340 | 5,410 | 5,320 | 5,370 | +120 | +2.3% | 268,500 |
| 2023/03/20 | 5,280 | 5,350 | 5,220 | 5,250 | -120 | -2.2% | 221,400 |
| 2023/03/17 | 5,400 | 5,470 | 5,370 | 5,370 | -20 | -0.4% | 251,300 |
| 2023/03/16 | 5,350 | 5,450 | 5,350 | 5,390 | -100 | -1.8% | 161,200 |
| 2023/03/15 | 5,470 | 5,530 | 5,440 | 5,490 | +50 | +0.9% | 181,400 |
| 2023/03/14 | 5,500 | 5,520 | 5,390 | 5,440 | -190 | -3.4% | 228,600 |
| 2023/03/13 | 5,710 | 5,710 | 5,600 | 5,630 | -60 | -1.1% | 191,200 |
| 2023/03/10 | 5,690 | 5,730 | 5,620 | 5,690 | -20 | -0.4% | 220,600 |
| 2023/03/09 | 5,630 | 5,710 | 5,620 | 5,710 | +60 | +1.1% | 108,200 |
| 2023/03/08 | 5,590 | 5,670 | 5,550 | 5,650 | +130 | +2.4% | 222,200 |
| 2023/03/07 | 5,510 | 5,560 | 5,490 | 5,520 | -10 | -0.2% | 200,700 |
| 2023/03/06 | 5,590 | 5,620 | 5,500 | 5,530 | -110 | -2% | 182,500 |
| 2023/03/03 | 5,550 | 5,670 | 5,550 | 5,640 | +50 | +0.9% | 178,100 |
| 2023/03/02 | 5,610 | 5,620 | 5,550 | 5,590 | ±0 | ±0% | 106,300 |
| 2023/03/01 | 5,510 | 5,590 | 5,510 | 5,590 | +40 | +0.7% | 208,700 |
| 2023/02/28 | 5,540 | 5,590 | 5,510 | 5,550 | +40 | +0.7% | 235,600 |
| 2023/02/27 | 5,540 | 5,580 | 5,480 | 5,510 | -60 | -1.1% | 74,000 |
| 2023/02/24 | 5,520 | 5,590 | 5,510 | 5,570 | +80 | +1.5% | 115,300 |
| 2023/02/22 | 5,470 | 5,520 | 5,440 | 5,490 | -40 | -0.7% | 177,200 |
| 2023/02/21 | 5,520 | 5,580 | 5,490 | 5,530 | -40 | -0.7% | 155,300 |
| 2023/02/20 | 5,650 | 5,660 | 5,530 | 5,570 | -60 | -1.1% | 125,700 |
| 2023/02/17 | 5,540 | 5,670 | 5,530 | 5,630 | +110 | +2% | 226,500 |
| 2023/02/16 | 5,510 | 5,570 | 5,480 | 5,520 | -30 | -0.5% | 214,200 |
| 2023/02/15 | 5,620 | 5,650 | 5,520 | 5,550 | -70 | -1.2% | 225,800 |
| 2023/02/14 | 5,560 | 5,710 | 5,560 | 5,620 | +210 | +3.9% | 350,700 |
| 2023/02/13 | 5,320 | 5,430 | 5,270 | 5,410 | +90 | +1.7% | 267,100 |
| 2023/02/10 | 5,110 | 5,360 | 5,100 | 5,320 | +220 | +4.3% | 448,000 |
| 2023/02/09 | 5,260 | 5,330 | 4,975 | 5,100 | -150 | -2.9% | 846,100 |
| 2023/02/08 | 5,180 | 5,250 | 5,150 | 5,250 | +60 | +1.2% | 331,800 |
| 2023/02/07 | 5,090 | 5,210 | 5,090 | 5,190 | +100 | +2% | 180,700 |
| 2023/02/06 | 5,170 | 5,190 | 5,050 | 5,090 | -50 | -1% | 141,700 |
| 2023/02/03 | 5,150 | 5,170 | 5,090 | 5,140 | -50 | -1% | 181,100 |
| 2023/02/02 | 5,250 | 5,320 | 5,180 | 5,190 | -110 | -2.1% | 116,100 |
| 2023/02/01 | 5,340 | 5,350 | 5,300 | 5,300 | +60 | +1.1% | 138,100 |
| 2023/01/31 | 5,240 | 5,300 | 5,200 | 5,240 | +50 | +1% | 142,500 |
| 2023/01/30 | 5,100 | 5,200 | 5,100 | 5,190 | +30 | +0.6% | 163,000 |
| 2023/01/27 | 5,130 | 5,200 | 5,110 | 5,160 | ±0 | ±0% | 119,100 |
| 2023/01/26 | 5,190 | 5,190 | 5,120 | 5,160 | -20 | -0.4% | 91,600 |
| 2023/01/25 | 5,090 | 5,230 | 5,070 | 5,180 | +90 | +1.8% | 152,000 |
| 2023/01/24 | 5,170 | 5,180 | 5,070 | 5,090 | -50 | -1% | 208,400 |
| 2023/01/23 | 5,220 | 5,220 | 5,110 | 5,140 | -50 | -1% | 166,100 |
| 2023/01/20 | 5,100 | 5,230 | 5,070 | 5,190 | +100 | +2% | 176,700 |
| 2023/01/19 | 5,050 | 5,110 | 5,010 | 5,090 | ±0 | ±0% | 156,700 |
401～
450
件表示中 / 3581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 | 212,800円 | -9.6% | -15.3% | 3.76% | 11.13倍 | 1.77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 | 334,100円 | -4.0% | -20.9% | 5.24% | 8.88倍 | 0.92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 | 260,700円 | -4.9% | -19.7% | 1.92% | 14.26倍 | 1.51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 | 148,200円 | +0.4% | -8.7% | 4.18% | 13.49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 |
| 三浦工 | 374,900円 | +60.9% | +9.0% | 1.47% | 20.27倍 | 2.49倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
