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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,544 | 1,549 | 1,515 | 1,530 | -35 | -2.2% | 176,600 |
| 2022/03/29 | 1,564 | 1,567 | 1,549 | 1,565 | ±0 | ±0% | 105,400 |
| 2022/03/28 | 1,568 | 1,572 | 1,558 | 1,565 | -4 | -0.3% | 87,900 |
| 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 |
801～
850
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
