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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,578 | 1,583 | 1,566 | 1,569 | +3 | +0.2% | 139,200 |
| 2022/03/24 | 1,563 | 1,572 | 1,561 | 1,566 | -8 | -0.5% | 96,300 |
| 2022/03/23 | 1,567 | 1,584 | 1,561 | 1,574 | +9 | +0.6% | 139,200 |
| 2022/03/22 | 1,594 | 1,594 | 1,558 | 1,565 | -11 | -0.7% | 144,500 |
| 2022/03/18 | 1,591 | 1,595 | 1,562 | 1,576 | -15 | -0.9% | 132,500 |
| 2022/03/17 | 1,589 | 1,599 | 1,577 | 1,591 | +26 | +1.7% | 108,700 |
| 2022/03/16 | 1,581 | 1,585 | 1,563 | 1,565 | -12 | -0.8% | 79,900 |
| 2022/03/15 | 1,568 | 1,590 | 1,557 | 1,577 | +24 | +1.5% | 68,400 |
| 2022/03/14 | 1,554 | 1,563 | 1,543 | 1,553 | +3 | +0.2% | 47,300 |
| 2022/03/11 | 1,527 | 1,554 | 1,527 | 1,550 | -3 | -0.2% | 76,000 |
| 2022/03/10 | 1,555 | 1,558 | 1,531 | 1,553 | +46 | +3.1% | 94,400 |
| 2022/03/09 | 1,520 | 1,526 | 1,500 | 1,507 | -19 | -1.2% | 82,200 |
| 2022/03/08 | 1,560 | 1,568 | 1,514 | 1,526 | -2 | -0.1% | 162,400 |
| 2022/03/07 | 1,549 | 1,551 | 1,514 | 1,528 | -21 | -1.4% | 72,100 |
| 2022/03/04 | 1,559 | 1,574 | 1,547 | 1,549 | -11 | -0.7% | 46,500 |
| 2022/03/03 | 1,567 | 1,573 | 1,557 | 1,560 | +10 | +0.6% | 58,200 |
| 2022/03/02 | 1,562 | 1,567 | 1,550 | 1,550 | -23 | -1.5% | 105,500 |
| 2022/03/01 | 1,619 | 1,624 | 1,570 | 1,573 | -39 | -2.4% | 116,800 |
| 2022/02/28 | 1,597 | 1,612 | 1,582 | 1,612 | +27 | +1.7% | 109,900 |
| 2022/02/25 | 1,565 | 1,586 | 1,562 | 1,585 | +21 | +1.3% | 101,000 |
| 2022/02/24 | 1,560 | 1,572 | 1,550 | 1,564 | -1 | -0.1% | 85,100 |
| 2022/02/22 | 1,572 | 1,573 | 1,557 | 1,565 | -14 | -0.9% | 60,300 |
| 2022/02/21 | 1,571 | 1,582 | 1,560 | 1,579 | +3 | +0.2% | 38,400 |
| 2022/02/18 | 1,571 | 1,584 | 1,570 | 1,576 | -10 | -0.6% | 33,100 |
| 2022/02/17 | 1,600 | 1,600 | 1,573 | 1,586 | -13 | -0.8% | 36,800 |
| 2022/02/16 | 1,600 | 1,607 | 1,598 | 1,599 | +10 | +0.6% | 48,100 |
| 2022/02/15 | 1,594 | 1,600 | 1,588 | 1,589 | +12 | +0.8% | 50,600 |
| 2022/02/14 | 1,570 | 1,587 | 1,570 | 1,577 | -12 | -0.8% | 57,500 |
| 2022/02/10 | 1,596 | 1,596 | 1,579 | 1,589 | +5 | +0.3% | 53,600 |
| 2022/02/09 | 1,583 | 1,595 | 1,580 | 1,584 | +4 | +0.3% | 38,500 |
| 2022/02/08 | 1,570 | 1,589 | 1,570 | 1,580 | +8 | +0.5% | 42,500 |
| 2022/02/07 | 1,577 | 1,577 | 1,564 | 1,572 | -14 | -0.9% | 56,300 |
| 2022/02/04 | 1,585 | 1,598 | 1,568 | 1,586 | +9 | +0.6% | 54,500 |
| 2022/02/03 | 1,595 | 1,595 | 1,565 | 1,577 | -18 | -1.1% | 81,200 |
| 2022/02/02 | 1,560 | 1,597 | 1,560 | 1,595 | +31 | +2% | 69,800 |
| 2022/02/01 | 1,585 | 1,585 | 1,562 | 1,564 | -21 | -1.3% | 63,400 |
| 2022/01/31 | 1,577 | 1,593 | 1,571 | 1,585 | +10 | +0.6% | 49,400 |
| 2022/01/28 | 1,557 | 1,582 | 1,557 | 1,575 | +20 | +1.3% | 57,300 |
| 2022/01/27 | 1,594 | 1,599 | 1,550 | 1,555 | -22 | -1.4% | 83,300 |
| 2022/01/26 | 1,596 | 1,596 | 1,577 | 1,577 | -19 | -1.2% | 33,800 |
| 2022/01/25 | 1,593 | 1,598 | 1,578 | 1,596 | -1 | -0.1% | 39,200 |
| 2022/01/24 | 1,595 | 1,600 | 1,578 | 1,597 | +10 | +0.6% | 36,400 |
| 2022/01/21 | 1,567 | 1,587 | 1,560 | 1,587 | +12 | +0.8% | 44,700 |
| 2022/01/20 | 1,560 | 1,594 | 1,560 | 1,575 | +15 | +1% | 37,200 |
| 2022/01/19 | 1,587 | 1,594 | 1,560 | 1,560 | -43 | -2.7% | 109,200 |
| 2022/01/18 | 1,619 | 1,621 | 1,597 | 1,603 | -9 | -0.6% | 33,600 |
| 2022/01/17 | 1,612 | 1,624 | 1,603 | 1,612 | -2 | -0.1% | 19,700 |
| 2022/01/14 | 1,625 | 1,625 | 1,597 | 1,614 | -6 | -0.4% | 69,100 |
| 2022/01/13 | 1,620 | 1,630 | 1,614 | 1,620 | -5 | -0.3% | 45,900 |
| 2022/01/12 | 1,626 | 1,642 | 1,619 | 1,625 | +5 | +0.3% | 55,000 |
751～
800
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
