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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,822 | 2,835 | 2,817 | 2,822 | +5 | +0.2% | 75,300 |
| 2025/01/17 | 2,804 | 2,827 | 2,791 | 2,817 | +10 | +0.4% | 118,300 |
| 2025/01/16 | 2,864 | 2,865 | 2,805 | 2,807 | -40 | -1.4% | 139,200 |
| 2025/01/15 | 2,864 | 2,881 | 2,847 | 2,847 | -10 | -0.4% | 120,400 |
| 2025/01/14 | 2,882 | 2,884 | 2,848 | 2,857 | -36 | -1.2% | 160,000 |
| 2025/01/10 | 2,871 | 2,893 | 2,861 | 2,893 | +5 | +0.2% | 105,000 |
| 2025/01/09 | 2,912 | 2,912 | 2,877 | 2,888 | -25 | -0.9% | 213,900 |
| 2025/01/08 | 2,952 | 2,960 | 2,913 | 2,913 | -42 | -1.4% | 155,600 |
| 2025/01/07 | 2,990 | 2,990 | 2,948 | 2,955 | -15 | -0.5% | 141,100 |
| 2025/01/06 | 3,005 | 3,010 | 2,959 | 2,970 | -24 | -0.8% | 237,100 |
| 2024/12/30 | 2,990 | 3,000 | 2,968 | 2,994 | +5 | +0.2% | 161,000 |
| 2024/12/27 | 2,967 | 2,989 | 2,950 | 2,989 | +25 | +0.8% | 186,000 |
| 2024/12/26 | 2,919 | 2,966 | 2,905 | 2,964 | +45 | +1.5% | 297,200 |
| 2024/12/25 | 2,895 | 2,919 | 2,888 | 2,919 | +19 | +0.7% | 121,500 |
| 2024/12/24 | 2,878 | 2,900 | 2,865 | 2,900 | +32 | +1.1% | 111,400 |
| 2024/12/23 | 2,852 | 2,870 | 2,842 | 2,868 | +17 | +0.6% | 131,600 |
| 2024/12/20 | 2,813 | 2,858 | 2,813 | 2,851 | +29 | +1% | 173,500 |
| 2024/12/19 | 2,782 | 2,832 | 2,782 | 2,822 | +34 | +1.2% | 146,100 |
| 2024/12/18 | 2,792 | 2,794 | 2,768 | 2,788 | -7 | -0.3% | 111,600 |
| 2024/12/17 | 2,800 | 2,802 | 2,782 | 2,795 | -9 | -0.3% | 135,600 |
| 2024/12/16 | 2,800 | 2,822 | 2,795 | 2,804 | +4 | +0.1% | 106,200 |
| 2024/12/13 | 2,800 | 2,822 | 2,791 | 2,800 | -23 | -0.8% | 150,300 |
| 2024/12/12 | 2,810 | 2,828 | 2,806 | 2,823 | +28 | +1% | 111,800 |
| 2024/12/11 | 2,820 | 2,821 | 2,795 | 2,795 | -6 | -0.2% | 137,900 |
| 2024/12/10 | 2,828 | 2,830 | 2,800 | 2,801 | -9 | -0.3% | 152,000 |
| 2024/12/09 | 2,802 | 2,813 | 2,791 | 2,810 | -6 | -0.2% | 198,300 |
| 2024/12/06 | 2,838 | 2,838 | 2,815 | 2,816 | -9 | -0.3% | 145,700 |
| 2024/12/05 | 2,845 | 2,845 | 2,816 | 2,825 | -9 | -0.3% | 187,700 |
| 2024/12/04 | 2,917 | 2,922 | 2,834 | 2,834 | -96 | -3.3% | 270,500 |
| 2024/12/03 | 2,920 | 2,966 | 2,920 | 2,930 | +31 | +1.1% | 320,900 |
| 2024/12/02 | 2,880 | 2,902 | 2,858 | 2,899 | +16 | +0.6% | 166,100 |
| 2024/11/29 | 2,871 | 2,892 | 2,862 | 2,883 | +20 | +0.7% | 169,700 |
| 2024/11/28 | 2,846 | 2,863 | 2,832 | 2,863 | +35 | +1.2% | 125,500 |
| 2024/11/27 | 2,866 | 2,875 | 2,816 | 2,828 | -62 | -2.1% | 236,700 |
| 2024/11/26 | 2,843 | 2,890 | 2,838 | 2,890 | +74 | +2.6% | 248,700 |
| 2024/11/25 | 2,894 | 2,896 | 2,816 | 2,816 | -89 | -3.1% | 585,000 |
| 2024/11/22 | 2,900 | 2,917 | 2,865 | 2,905 | +3 | +0.1% | 605,900 |
| 2024/11/21 | 2,925 | 2,950 | 2,845 | 2,902 | -21 | -0.7% | 544,200 |
| 2024/11/20 | 2,907 | 2,930 | 2,891 | 2,923 | +10 | +0.3% | 213,000 |
| 2024/11/19 | 2,910 | 2,948 | 2,901 | 2,913 | +28 | +1% | 236,400 |
| 2024/11/18 | 2,893 | 2,917 | 2,882 | 2,885 | +4 | +0.1% | 208,700 |
| 2024/11/15 | 2,900 | 2,902 | 2,874 | 2,881 | +12 | +0.4% | 179,800 |
| 2024/11/14 | 2,869 | 2,898 | 2,867 | 2,869 | +28 | +1% | 268,500 |
| 2024/11/13 | 2,832 | 2,865 | 2,830 | 2,841 | +9 | +0.3% | 193,800 |
| 2024/11/12 | 2,817 | 2,838 | 2,812 | 2,832 | +15 | +0.5% | 148,500 |
| 2024/11/11 | 2,758 | 2,817 | 2,743 | 2,817 | +41 | +1.5% | 174,100 |
| 2024/11/08 | 2,807 | 2,818 | 2,735 | 2,776 | -31 | -1.1% | 329,800 |
| 2024/11/07 | 2,809 | 2,835 | 2,802 | 2,807 | +1 | ±0% | 167,900 |
| 2024/11/06 | 2,850 | 2,850 | 2,802 | 2,806 | -52 | -1.8% | 185,800 |
| 2024/11/05 | 2,810 | 2,858 | 2,776 | 2,858 | +89 | +3.2% | 186,400 |
51～
100
件表示中 / 3672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 | 287,200円 | +3.2% | -16.2% | 5.22% | 15.34倍 | 1.56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 |
| 三谷商 | 195,900円 | -1.5% | +4.6% | 3.22% | 8.91倍 | 1.00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 |
| 加藤産業 | 488,500円 | +3.3% | -2.1% | 2.87% | 12.87倍 | 0.98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 |
| 稲畑産 | 305,500円 | +8.4% | +12.2% | 4.09% | 8.31倍 | 0.83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 |
| メタプラネット | 39,200円 | - | - | 0.00% | - | 9.31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 |
市場注目の銘柄
チャート関連のコラム
