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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,563 | 1,582 | 1,561 | 1,577 | +14 | +0.9% | 60,200 |
| 2021/08/17 | 1,552 | 1,571 | 1,552 | 1,563 | +15 | +1% | 55,600 |
| 2021/08/16 | 1,576 | 1,577 | 1,544 | 1,548 | -28 | -1.8% | 88,900 |
| 2021/08/13 | 1,586 | 1,596 | 1,576 | 1,576 | -10 | -0.6% | 53,600 |
| 2021/08/12 | 1,572 | 1,596 | 1,572 | 1,586 | +26 | +1.7% | 80,600 |
| 2021/08/11 | 1,550 | 1,569 | 1,550 | 1,560 | +20 | +1.3% | 84,100 |
| 2021/08/10 | 1,541 | 1,557 | 1,536 | 1,540 | -1 | -0.1% | 75,800 |
| 2021/08/06 | 1,557 | 1,567 | 1,536 | 1,541 | -16 | -1% | 97,200 |
| 2021/08/05 | 1,536 | 1,576 | 1,535 | 1,557 | +24 | +1.6% | 101,500 |
| 2021/08/04 | 1,535 | 1,569 | 1,511 | 1,533 | +3 | +0.2% | 234,600 |
| 2021/08/03 | 1,640 | 1,679 | 1,509 | 1,530 | -114 | -6.9% | 249,200 |
| 2021/08/02 | 1,606 | 1,647 | 1,606 | 1,644 | +57 | +3.6% | 69,700 |
| 2021/07/30 | 1,628 | 1,630 | 1,586 | 1,587 | -51 | -3.1% | 105,400 |
| 2021/07/29 | 1,655 | 1,659 | 1,629 | 1,638 | -17 | -1% | 30,900 |
| 2021/07/28 | 1,646 | 1,663 | 1,641 | 1,655 | +5 | +0.3% | 46,900 |
| 2021/07/27 | 1,650 | 1,656 | 1,637 | 1,650 | +19 | +1.2% | 55,600 |
| 2021/07/26 | 1,659 | 1,667 | 1,629 | 1,631 | +12 | +0.7% | 84,700 |
| 2021/07/21 | 1,613 | 1,636 | 1,613 | 1,619 | +23 | +1.4% | 60,600 |
| 2021/07/20 | 1,581 | 1,605 | 1,576 | 1,596 | +7 | +0.4% | 65,900 |
| 2021/07/19 | 1,610 | 1,610 | 1,583 | 1,589 | -29 | -1.8% | 70,800 |
| 2021/07/16 | 1,612 | 1,638 | 1,610 | 1,618 | +4 | +0.2% | 58,500 |
| 2021/07/15 | 1,638 | 1,643 | 1,613 | 1,614 | -24 | -1.5% | 53,000 |
| 2021/07/14 | 1,638 | 1,644 | 1,628 | 1,638 | ±0 | ±0% | 53,900 |
| 2021/07/13 | 1,615 | 1,642 | 1,615 | 1,638 | +27 | +1.7% | 68,200 |
| 2021/07/12 | 1,587 | 1,613 | 1,587 | 1,611 | +48 | +3.1% | 87,600 |
| 2021/07/09 | 1,554 | 1,570 | 1,541 | 1,563 | -5 | -0.3% | 104,500 |
| 2021/07/08 | 1,597 | 1,602 | 1,565 | 1,568 | -40 | -2.5% | 113,000 |
| 2021/07/07 | 1,567 | 1,608 | 1,567 | 1,608 | +11 | +0.7% | 116,000 |
| 2021/07/06 | 1,603 | 1,610 | 1,584 | 1,597 | -2 | -0.1% | 100,900 |
| 2021/07/05 | 1,578 | 1,607 | 1,578 | 1,599 | +21 | +1.3% | 90,300 |
| 2021/07/02 | 1,562 | 1,583 | 1,562 | 1,578 | +21 | +1.3% | 59,700 |
| 2021/07/01 | 1,565 | 1,576 | 1,550 | 1,557 | +9 | +0.6% | 77,600 |
| 2021/06/30 | 1,560 | 1,566 | 1,545 | 1,548 | -9 | -0.6% | 70,100 |
| 2021/06/29 | 1,579 | 1,579 | 1,534 | 1,557 | -25 | -1.6% | 118,000 |
| 2021/06/28 | 1,585 | 1,590 | 1,565 | 1,582 | -4 | -0.3% | 71,400 |
| 2021/06/25 | 1,570 | 1,590 | 1,568 | 1,586 | +21 | +1.3% | 73,000 |
| 2021/06/24 | 1,581 | 1,588 | 1,564 | 1,565 | -25 | -1.6% | 49,300 |
| 2021/06/23 | 1,588 | 1,597 | 1,580 | 1,590 | -4 | -0.3% | 79,300 |
| 2021/06/22 | 1,550 | 1,598 | 1,548 | 1,594 | +71 | +4.7% | 137,900 |
| 2021/06/21 | 1,543 | 1,543 | 1,521 | 1,523 | -29 | -1.9% | 92,000 |
| 2021/06/18 | 1,561 | 1,564 | 1,547 | 1,552 | -2 | -0.1% | 89,700 |
| 2021/06/17 | 1,569 | 1,571 | 1,553 | 1,554 | -16 | -1% | 54,600 |
| 2021/06/16 | 1,560 | 1,574 | 1,560 | 1,570 | +12 | +0.8% | 95,800 |
| 2021/06/15 | 1,558 | 1,567 | 1,552 | 1,558 | -1 | -0.1% | 94,200 |
| 2021/06/14 | 1,576 | 1,578 | 1,551 | 1,559 | -3 | -0.2% | 89,000 |
| 2021/06/11 | 1,566 | 1,573 | 1,553 | 1,562 | -3 | -0.2% | 101,100 |
| 2021/06/10 | 1,561 | 1,567 | 1,553 | 1,565 | -3 | -0.2% | 76,500 |
| 2021/06/09 | 1,575 | 1,590 | 1,565 | 1,568 | -7 | -0.4% | 53,800 |
| 2021/06/08 | 1,545 | 1,586 | 1,545 | 1,575 | +31 | +2% | 55,500 |
| 2021/06/07 | 1,532 | 1,548 | 1,525 | 1,544 | +14 | +0.9% | 78,300 |
951～
1000
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
