サンゲツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,075 | 3,080 | 3,060 | 3,080 | +10 | +0.3% | 81,800 |
| 2025/08/20 | 3,060 | 3,085 | 3,060 | 3,070 | +10 | +0.3% | 117,500 |
| 2025/08/19 | 3,050 | 3,065 | 3,045 | 3,060 | +15 | +0.5% | 89,700 |
| 2025/08/18 | 3,015 | 3,070 | 3,015 | 3,045 | +30 | +1% | 118,600 |
| 2025/08/15 | 3,035 | 3,040 | 3,015 | 3,015 | -10 | -0.3% | 117,600 |
| 2025/08/14 | 3,065 | 3,065 | 3,020 | 3,025 | -45 | -1.5% | 153,700 |
| 2025/08/13 | 3,070 | 3,085 | 3,055 | 3,070 | ±0 | ±0% | 107,600 |
| 2025/08/12 | 3,120 | 3,120 | 3,065 | 3,070 | -45 | -1.4% | 169,000 |
| 2025/08/08 | 3,135 | 3,220 | 3,080 | 3,115 | +50 | +1.6% | 266,800 |
| 2025/08/07 | 3,040 | 3,130 | 3,010 | 3,065 | +10 | +0.3% | 484,400 |
| 2025/08/06 | 3,055 | 3,080 | 3,045 | 3,055 | +15 | +0.5% | 189,500 |
| 2025/08/05 | 3,030 | 3,045 | 3,025 | 3,040 | +10 | +0.3% | 131,900 |
| 2025/08/04 | 3,000 | 3,045 | 3,000 | 3,030 | -5 | -0.2% | 100,400 |
| 2025/08/01 | 3,015 | 3,045 | 3,010 | 3,035 | +25 | +0.8% | 95,000 |
| 2025/07/31 | 3,010 | 3,035 | 3,010 | 3,010 | ±0 | ±0% | 119,200 |
| 2025/07/30 | 3,015 | 3,020 | 2,998 | 3,010 | -5 | -0.2% | 74,300 |
| 2025/07/29 | 3,015 | 3,015 | 2,990 | 3,015 | -15 | -0.5% | 94,800 |
| 2025/07/28 | 3,010 | 3,035 | 2,994 | 3,030 | +35 | +1.2% | 166,000 |
| 2025/07/25 | 2,984 | 3,005 | 2,972 | 2,995 | +13 | +0.4% | 159,400 |
| 2025/07/24 | 2,975 | 2,993 | 2,966 | 2,982 | +16 | +0.5% | 149,800 |
| 2025/07/23 | 2,925 | 2,973 | 2,917 | 2,966 | +66 | +2.3% | 210,900 |
| 2025/07/22 | 2,920 | 2,933 | 2,900 | 2,900 | -21 | -0.7% | 93,000 |
| 2025/07/18 | 2,945 | 2,945 | 2,921 | 2,921 | -19 | -0.6% | 96,500 |
| 2025/07/17 | 2,928 | 2,948 | 2,927 | 2,940 | +12 | +0.4% | 87,200 |
| 2025/07/16 | 2,951 | 2,956 | 2,925 | 2,928 | -23 | -0.8% | 99,400 |
| 2025/07/15 | 2,964 | 2,964 | 2,943 | 2,951 | -13 | -0.4% | 66,700 |
| 2025/07/14 | 2,970 | 2,975 | 2,962 | 2,964 | +9 | +0.3% | 80,000 |
| 2025/07/11 | 2,980 | 2,988 | 2,955 | 2,955 | -20 | -0.7% | 93,400 |
| 2025/07/10 | 2,992 | 2,993 | 2,960 | 2,975 | -6 | -0.2% | 103,600 |
| 2025/07/09 | 2,955 | 2,990 | 2,955 | 2,981 | +20 | +0.7% | 121,700 |
| 2025/07/08 | 2,947 | 2,962 | 2,945 | 2,961 | +6 | +0.2% | 82,200 |
| 2025/07/07 | 2,958 | 2,965 | 2,949 | 2,955 | -3 | -0.1% | 133,500 |
| 2025/07/04 | 2,948 | 2,958 | 2,939 | 2,958 | +10 | +0.3% | 88,500 |
| 2025/07/03 | 2,956 | 2,965 | 2,941 | 2,948 | -2 | -0.1% | 79,200 |
| 2025/07/02 | 2,916 | 2,964 | 2,913 | 2,950 | +17 | +0.6% | 92,400 |
| 2025/07/01 | 2,931 | 2,947 | 2,916 | 2,933 | -22 | -0.7% | 89,800 |
| 2025/06/30 | 2,954 | 2,965 | 2,944 | 2,955 | +22 | +0.8% | 134,000 |
| 2025/06/27 | 2,910 | 2,950 | 2,901 | 2,933 | +25 | +0.9% | 168,300 |
| 2025/06/26 | 2,884 | 2,908 | 2,882 | 2,908 | +13 | +0.4% | 125,100 |
| 2025/06/25 | 2,903 | 2,907 | 2,885 | 2,895 | -21 | -0.7% | 91,200 |
| 2025/06/24 | 2,948 | 2,954 | 2,915 | 2,916 | -16 | -0.5% | 66,600 |
| 2025/06/23 | 2,933 | 2,946 | 2,928 | 2,932 | +2 | +0.1% | 99,600 |
| 2025/06/20 | 2,890 | 2,942 | 2,890 | 2,930 | +35 | +1.2% | 376,400 |
| 2025/06/19 | 2,891 | 2,907 | 2,877 | 2,895 | +4 | +0.1% | 94,000 |
| 2025/06/18 | 2,911 | 2,917 | 2,879 | 2,891 | -34 | -1.2% | 140,500 |
| 2025/06/17 | 2,922 | 2,931 | 2,915 | 2,925 | ±0 | ±0% | 75,700 |
| 2025/06/16 | 2,926 | 2,931 | 2,913 | 2,925 | +11 | +0.4% | 117,400 |
| 2025/06/13 | 2,935 | 2,942 | 2,910 | 2,914 | -35 | -1.2% | 145,300 |
| 2025/06/12 | 2,941 | 2,965 | 2,935 | 2,949 | +4 | +0.1% | 138,000 |
| 2025/06/11 | 2,918 | 2,945 | 2,912 | 2,945 | +32 | +1.1% | 129,100 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「サンゲツ」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 |
|---|---|---|---|---|---|---|---|---|
| サンゲツ | 307,000円 | +4.8% | +4.8% | 5.05% | 13.88倍 | 1.59倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
| アズワン | 255,600円 | +8.2% | +5.1% | 2.46% | 20.94倍 | 2.75倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 稲畑産 | 343,500円 | +3.8% | -2.4% | 3.73% | 9.40倍 | 0.88倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| 第一興商 | 176,600円 | +6.3% | +2.2% | 3.79% | 11.86倍 | 1.57倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| 加賀電 | 335,500円 | +4.8% | +5.3% | 3.58% | 6.61倍 | 0.96倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
市場注目の銘柄
チャート関連のコラム
