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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,890 | 1,967 | 1,885 | 1,953 | +56 | +3% | 677,000 |
| 2022/11/08 | 1,909 | 1,911 | 1,880 | 1,897 | -12 | -0.6% | 407,200 |
| 2022/11/07 | 1,924 | 1,930 | 1,871 | 1,909 | +12 | +0.6% | 660,500 |
| 2022/11/04 | 1,817 | 1,937 | 1,813 | 1,897 | +97 | +5.4% | 1,182,400 |
| 2022/11/02 | 1,568 | 1,843 | 1,567 | 1,800 | +232 | +14.8% | 1,451,900 |
| 2022/11/01 | 1,579 | 1,583 | 1,564 | 1,568 | -8 | -0.5% | 59,600 |
| 2022/10/31 | 1,574 | 1,580 | 1,565 | 1,576 | +11 | +0.7% | 131,900 |
| 2022/10/28 | 1,562 | 1,571 | 1,561 | 1,565 | ±0 | ±0% | 225,700 |
| 2022/10/27 | 1,581 | 1,582 | 1,563 | 1,565 | -16 | -1% | 163,100 |
| 2022/10/26 | 1,568 | 1,587 | 1,565 | 1,581 | +19 | +1.2% | 206,000 |
| 2022/10/25 | 1,568 | 1,576 | 1,558 | 1,562 | ±0 | ±0% | 98,600 |
| 2022/10/24 | 1,573 | 1,574 | 1,556 | 1,562 | +3 | +0.2% | 88,800 |
| 2022/10/21 | 1,571 | 1,574 | 1,559 | 1,559 | -18 | -1.1% | 102,800 |
| 2022/10/20 | 1,583 | 1,587 | 1,572 | 1,577 | -17 | -1.1% | 99,800 |
| 2022/10/19 | 1,585 | 1,602 | 1,575 | 1,594 | +9 | +0.6% | 163,800 |
| 2022/10/18 | 1,586 | 1,597 | 1,581 | 1,585 | +1 | +0.1% | 116,000 |
| 2022/10/17 | 1,592 | 1,596 | 1,584 | 1,584 | -13 | -0.8% | 75,100 |
| 2022/10/14 | 1,600 | 1,607 | 1,586 | 1,597 | +26 | +1.7% | 162,100 |
| 2022/10/13 | 1,565 | 1,574 | 1,563 | 1,571 | -11 | -0.7% | 140,700 |
| 2022/10/12 | 1,574 | 1,591 | 1,564 | 1,582 | +2 | +0.1% | 108,800 |
| 2022/10/11 | 1,588 | 1,592 | 1,574 | 1,580 | -17 | -1.1% | 123,000 |
| 2022/10/07 | 1,596 | 1,603 | 1,588 | 1,597 | -5 | -0.3% | 119,800 |
| 2022/10/06 | 1,596 | 1,620 | 1,596 | 1,602 | -8 | -0.5% | 164,400 |
| 2022/10/05 | 1,633 | 1,640 | 1,606 | 1,610 | -12 | -0.7% | 120,700 |
| 2022/10/04 | 1,580 | 1,629 | 1,580 | 1,622 | +45 | +2.9% | 188,900 |
| 2022/10/03 | 1,576 | 1,588 | 1,563 | 1,577 | -24 | -1.5% | 158,000 |
| 2022/09/30 | 1,592 | 1,616 | 1,592 | 1,601 | +10 | +0.6% | 110,400 |
| 2022/09/29 | 1,600 | 1,602 | 1,576 | 1,591 | -14 | -0.9% | 180,800 |
| 2022/09/28 | 1,598 | 1,605 | 1,590 | 1,605 | +7 | +0.4% | 171,700 |
| 2022/09/27 | 1,600 | 1,611 | 1,598 | 1,598 | -6 | -0.4% | 127,000 |
| 2022/09/26 | 1,614 | 1,618 | 1,604 | 1,604 | -14 | -0.9% | 120,400 |
| 2022/09/22 | 1,601 | 1,619 | 1,600 | 1,618 | +3 | +0.2% | 64,300 |
| 2022/09/21 | 1,620 | 1,636 | 1,615 | 1,615 | -24 | -1.5% | 69,100 |
| 2022/09/20 | 1,623 | 1,641 | 1,623 | 1,639 | +14 | +0.9% | 72,500 |
| 2022/09/16 | 1,635 | 1,637 | 1,623 | 1,625 | -17 | -1% | 110,600 |
| 2022/09/15 | 1,654 | 1,654 | 1,636 | 1,642 | -11 | -0.7% | 57,400 |
| 2022/09/14 | 1,666 | 1,666 | 1,647 | 1,653 | -34 | -2% | 152,400 |
| 2022/09/13 | 1,673 | 1,693 | 1,663 | 1,687 | +18 | +1.1% | 158,600 |
| 2022/09/12 | 1,690 | 1,690 | 1,664 | 1,669 | -10 | -0.6% | 64,800 |
| 2022/09/09 | 1,650 | 1,681 | 1,650 | 1,679 | +17 | +1% | 144,400 |
| 2022/09/08 | 1,638 | 1,663 | 1,638 | 1,662 | +50 | +3.1% | 182,100 |
| 2022/09/07 | 1,616 | 1,621 | 1,597 | 1,612 | -12 | -0.7% | 184,200 |
| 2022/09/06 | 1,636 | 1,643 | 1,620 | 1,624 | -17 | -1% | 117,100 |
| 2022/09/05 | 1,650 | 1,650 | 1,633 | 1,641 | -20 | -1.2% | 81,000 |
| 2022/09/02 | 1,668 | 1,668 | 1,646 | 1,661 | +18 | +1.1% | 162,800 |
| 2022/09/01 | 1,615 | 1,647 | 1,614 | 1,643 | +15 | +0.9% | 168,100 |
| 2022/08/31 | 1,640 | 1,647 | 1,626 | 1,628 | -32 | -1.9% | 191,500 |
| 2022/08/30 | 1,683 | 1,683 | 1,647 | 1,660 | -9 | -0.5% | 115,500 |
| 2022/08/29 | 1,654 | 1,680 | 1,654 | 1,669 | -22 | -1.3% | 113,800 |
| 2022/08/26 | 1,678 | 1,698 | 1,670 | 1,691 | +24 | +1.4% | 169,100 |
651～
700
件表示中 / 3735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 | 295,800円 | +4.8% | +4.8% | 5.24% | 13.37倍 | 1.54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 | 246,500円 | +8.2% | +5.1% | 2.56% | 20.19倍 | 2.65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 | 327,000円 | +3.8% | -2.4% | 3.91% | 9.00倍 | 0.84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 | 159,500円 | +6.3% | +2.2% | 3.57% | 12.70倍 | 1.42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 | 279,900円 | -3.3% | +1.8% | 3.93% | 8.92倍 | 0.89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
