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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,810 | 2,846 | 2,803 | 2,841 | -8 | -0.3% | 164,800 |
| 2024/09/06 | 2,869 | 2,878 | 2,838 | 2,849 | -10 | -0.3% | 136,400 |
| 2024/09/05 | 2,846 | 2,886 | 2,835 | 2,859 | +13 | +0.5% | 132,500 |
| 2024/09/04 | 2,850 | 2,906 | 2,841 | 2,846 | -32 | -1.1% | 253,800 |
| 2024/09/03 | 2,878 | 2,888 | 2,870 | 2,878 | ±0 | ±0% | 104,400 |
| 2024/09/02 | 2,909 | 2,909 | 2,868 | 2,878 | -24 | -0.8% | 220,900 |
| 2024/08/30 | 2,897 | 2,907 | 2,887 | 2,902 | +14 | +0.5% | 133,500 |
| 2024/08/29 | 2,899 | 2,899 | 2,864 | 2,888 | -16 | -0.6% | 116,400 |
| 2024/08/28 | 2,890 | 2,904 | 2,870 | 2,904 | +11 | +0.4% | 125,400 |
| 2024/08/27 | 2,865 | 2,907 | 2,853 | 2,893 | +42 | +1.5% | 142,800 |
| 2024/08/26 | 2,847 | 2,859 | 2,841 | 2,851 | ±0 | ±0% | 80,300 |
| 2024/08/23 | 2,852 | 2,864 | 2,839 | 2,851 | -5 | -0.2% | 75,200 |
| 2024/08/22 | 2,851 | 2,856 | 2,832 | 2,856 | +13 | +0.5% | 106,800 |
| 2024/08/21 | 2,841 | 2,856 | 2,827 | 2,843 | -8 | -0.3% | 100,400 |
| 2024/08/20 | 2,831 | 2,865 | 2,831 | 2,851 | +29 | +1% | 131,600 |
| 2024/08/19 | 2,835 | 2,853 | 2,816 | 2,822 | -10 | -0.4% | 139,000 |
| 2024/08/16 | 2,825 | 2,840 | 2,812 | 2,832 | +35 | +1.3% | 124,600 |
| 2024/08/15 | 2,768 | 2,810 | 2,760 | 2,797 | +16 | +0.6% | 122,600 |
| 2024/08/14 | 2,774 | 2,783 | 2,747 | 2,781 | +16 | +0.6% | 143,900 |
| 2024/08/13 | 2,741 | 2,766 | 2,729 | 2,765 | +14 | +0.5% | 189,400 |
| 2024/08/09 | 2,797 | 2,797 | 2,712 | 2,751 | +4 | +0.1% | 206,200 |
| 2024/08/08 | 2,737 | 2,788 | 2,731 | 2,747 | -23 | -0.8% | 292,800 |
| 2024/08/07 | 2,725 | 2,857 | 2,725 | 2,770 | -3 | -0.1% | 232,900 |
| 2024/08/06 | 2,743 | 2,822 | 2,701 | 2,773 | +192 | +7.4% | 338,600 |
| 2024/08/05 | 2,749 | 2,820 | 2,551 | 2,581 | -192 | -6.9% | 736,400 |
| 2024/08/02 | 2,801 | 2,839 | 2,734 | 2,773 | -99 | -3.4% | 641,300 |
| 2024/08/01 | 2,987 | 2,987 | 2,861 | 2,872 | -128 | -4.3% | 483,200 |
| 2024/07/31 | 2,938 | 3,005 | 2,934 | 3,000 | +53 | +1.8% | 206,900 |
| 2024/07/30 | 2,949 | 2,952 | 2,925 | 2,947 | -5 | -0.2% | 169,400 |
| 2024/07/29 | 2,942 | 2,961 | 2,930 | 2,952 | +28 | +1% | 140,200 |
| 2024/07/26 | 2,970 | 2,970 | 2,922 | 2,924 | -31 | -1% | 325,900 |
| 2024/07/25 | 2,956 | 2,972 | 2,926 | 2,955 | +5 | +0.2% | 376,700 |
| 2024/07/24 | 3,015 | 3,015 | 2,950 | 2,950 | -60 | -2% | 266,400 |
| 2024/07/23 | 3,035 | 3,035 | 2,990 | 3,010 | -5 | -0.2% | 119,900 |
| 2024/07/22 | 3,040 | 3,040 | 2,996 | 3,015 | -40 | -1.3% | 195,100 |
| 2024/07/19 | 3,055 | 3,085 | 3,020 | 3,055 | -5 | -0.2% | 241,500 |
| 2024/07/18 | 2,982 | 3,070 | 2,975 | 3,060 | +79 | +2.7% | 278,800 |
| 2024/07/17 | 2,976 | 3,010 | 2,971 | 2,981 | +39 | +1.3% | 591,100 |
| 2024/07/16 | 2,955 | 2,965 | 2,938 | 2,942 | -11 | -0.4% | 252,800 |
| 2024/07/12 | 2,950 | 2,965 | 2,934 | 2,953 | +9 | +0.3% | 514,300 |
| 2024/07/11 | 2,938 | 2,952 | 2,924 | 2,944 | +20 | +0.7% | 239,900 |
| 2024/07/10 | 2,940 | 2,948 | 2,915 | 2,924 | -26 | -0.9% | 357,100 |
| 2024/07/09 | 2,937 | 2,952 | 2,930 | 2,950 | +17 | +0.6% | 176,600 |
| 2024/07/08 | 2,942 | 2,951 | 2,918 | 2,933 | -8 | -0.3% | 408,200 |
| 2024/07/05 | 2,988 | 2,988 | 2,939 | 2,941 | -47 | -1.6% | 376,100 |
| 2024/07/04 | 2,984 | 2,988 | 2,964 | 2,988 | +12 | +0.4% | 272,800 |
| 2024/07/03 | 2,965 | 2,992 | 2,962 | 2,976 | +23 | +0.8% | 263,700 |
| 2024/07/02 | 2,945 | 2,962 | 2,933 | 2,953 | +1 | ±0% | 346,800 |
| 2024/07/01 | 2,998 | 3,010 | 2,942 | 2,952 | -29 | -1% | 380,800 |
| 2024/06/28 | 2,992 | 2,996 | 2,969 | 2,981 | -14 | -0.5% | 228,200 |
51～
100
件表示中 / 3586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 | 290,500円 | +3.2% | -16.2% | 5.16% | 15.52倍 | 1.57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 |
| エネクス | 161,600円 | -9.2% | -9.7% | 3.47% | 13.50倍 | 1.09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 |
| 稲畑産 | 336,000円 | +8.4% | +12.2% | 3.72% | 9.14倍 | 0.91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 |
| 三谷商 | 187,900円 | -6.1% | -6.5% | 3.03% | 9.89倍 | 0.96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 |
| 加賀電 | 273,300円 | +2.3% | +0.1% | 4.02% | 7.98倍 | 0.90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
