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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,636 | 1,658 | 1,628 | 1,657 | +25 | +1.5% | 164,800 |
| 2022/08/19 | 1,632 | 1,638 | 1,623 | 1,632 | +15 | +0.9% | 128,800 |
| 2022/08/18 | 1,617 | 1,624 | 1,608 | 1,617 | -8 | -0.5% | 58,800 |
| 2022/08/17 | 1,616 | 1,627 | 1,614 | 1,625 | +17 | +1.1% | 92,800 |
| 2022/08/16 | 1,614 | 1,615 | 1,605 | 1,608 | -10 | -0.6% | 40,600 |
| 2022/08/15 | 1,620 | 1,620 | 1,609 | 1,618 | +3 | +0.2% | 47,800 |
| 2022/08/12 | 1,605 | 1,626 | 1,595 | 1,615 | +17 | +1.1% | 139,200 |
| 2022/08/10 | 1,599 | 1,600 | 1,584 | 1,598 | +9 | +0.6% | 70,900 |
| 2022/08/09 | 1,597 | 1,605 | 1,582 | 1,589 | -14 | -0.9% | 120,200 |
| 2022/08/08 | 1,620 | 1,624 | 1,594 | 1,603 | -14 | -0.9% | 127,400 |
| 2022/08/05 | 1,625 | 1,635 | 1,600 | 1,617 | -8 | -0.5% | 195,600 |
| 2022/08/04 | 1,650 | 1,654 | 1,594 | 1,625 | -46 | -2.8% | 429,100 |
| 2022/08/03 | 1,616 | 1,692 | 1,591 | 1,671 | +57 | +3.5% | 663,800 |
| 2022/08/02 | 1,619 | 1,619 | 1,596 | 1,614 | -11 | -0.7% | 128,000 |
| 2022/08/01 | 1,605 | 1,627 | 1,597 | 1,625 | +24 | +1.5% | 119,300 |
| 2022/07/29 | 1,620 | 1,620 | 1,598 | 1,601 | -18 | -1.1% | 60,700 |
| 2022/07/28 | 1,612 | 1,622 | 1,593 | 1,619 | +7 | +0.4% | 126,600 |
| 2022/07/27 | 1,613 | 1,616 | 1,609 | 1,612 | -7 | -0.4% | 43,500 |
| 2022/07/26 | 1,606 | 1,628 | 1,606 | 1,619 | -2 | -0.1% | 50,300 |
| 2022/07/25 | 1,619 | 1,625 | 1,616 | 1,621 | +4 | +0.2% | 97,700 |
| 2022/07/22 | 1,619 | 1,621 | 1,609 | 1,617 | -5 | -0.3% | 74,600 |
| 2022/07/21 | 1,620 | 1,624 | 1,613 | 1,622 | -2 | -0.1% | 75,400 |
| 2022/07/20 | 1,615 | 1,626 | 1,614 | 1,624 | +17 | +1.1% | 142,200 |
| 2022/07/19 | 1,612 | 1,612 | 1,598 | 1,607 | +6 | +0.4% | 44,600 |
| 2022/07/15 | 1,609 | 1,611 | 1,599 | 1,601 | +2 | +0.1% | 111,300 |
| 2022/07/14 | 1,580 | 1,600 | 1,580 | 1,599 | +7 | +0.4% | 62,200 |
| 2022/07/13 | 1,599 | 1,604 | 1,591 | 1,592 | +4 | +0.3% | 54,500 |
| 2022/07/12 | 1,603 | 1,603 | 1,573 | 1,588 | -12 | -0.8% | 108,100 |
| 2022/07/11 | 1,586 | 1,610 | 1,584 | 1,600 | +26 | +1.7% | 246,400 |
| 2022/07/08 | 1,569 | 1,585 | 1,559 | 1,574 | -1 | -0.1% | 461,600 |
| 2022/07/07 | 1,571 | 1,576 | 1,552 | 1,575 | +12 | +0.8% | 140,800 |
| 2022/07/06 | 1,537 | 1,568 | 1,530 | 1,563 | -2 | -0.1% | 153,900 |
| 2022/07/05 | 1,562 | 1,575 | 1,560 | 1,565 | +5 | +0.3% | 141,300 |
| 2022/07/04 | 1,561 | 1,568 | 1,542 | 1,560 | +6 | +0.4% | 130,800 |
| 2022/07/01 | 1,565 | 1,577 | 1,548 | 1,554 | -4 | -0.3% | 184,800 |
| 2022/06/30 | 1,564 | 1,572 | 1,550 | 1,558 | -7 | -0.4% | 140,200 |
| 2022/06/29 | 1,561 | 1,575 | 1,551 | 1,565 | -10 | -0.6% | 162,300 |
| 2022/06/28 | 1,555 | 1,576 | 1,548 | 1,575 | +28 | +1.8% | 126,500 |
| 2022/06/27 | 1,562 | 1,565 | 1,538 | 1,547 | +2 | +0.1% | 132,500 |
| 2022/06/24 | 1,544 | 1,551 | 1,532 | 1,545 | +7 | +0.5% | 160,800 |
| 2022/06/23 | 1,544 | 1,547 | 1,533 | 1,538 | +6 | +0.4% | 167,000 |
| 2022/06/22 | 1,531 | 1,538 | 1,527 | 1,532 | +2 | +0.1% | 154,800 |
| 2022/06/21 | 1,536 | 1,537 | 1,524 | 1,530 | +4 | +0.3% | 76,200 |
| 2022/06/20 | 1,536 | 1,540 | 1,519 | 1,526 | -10 | -0.7% | 142,900 |
| 2022/06/17 | 1,515 | 1,539 | 1,514 | 1,536 | +11 | +0.7% | 195,500 |
| 2022/06/16 | 1,522 | 1,531 | 1,521 | 1,525 | +4 | +0.3% | 80,200 |
| 2022/06/15 | 1,522 | 1,528 | 1,520 | 1,521 | -1 | -0.1% | 77,400 |
| 2022/06/14 | 1,522 | 1,529 | 1,516 | 1,522 | -8 | -0.5% | 126,800 |
| 2022/06/13 | 1,514 | 1,534 | 1,514 | 1,530 | +9 | +0.6% | 116,700 |
| 2022/06/10 | 1,528 | 1,532 | 1,521 | 1,521 | -16 | -1% | 136,000 |
651～
700
件表示中 / 3682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 | 286,300円 | +3.2% | -16.2% | 5.24% | 15.30倍 | 1.55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 |
| 加藤産業 | 505,000円 | +3.3% | -2.1% | 2.77% | 13.30倍 | 1.01倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| エネクス | 150,400円 | -4.4% | +5.3% | 3.86% | 10.94倍 | 1.02倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| メタプラネット | 36,600円 | - | - | 0.00% | - | 9.79倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 三谷商 | 180,000円 | -1.5% | +4.6% | 3.50% | 8.18倍 | 0.92倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
市場注目の銘柄
チャート関連のコラム
