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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,954 | 1,973 | 1,954 | 1,963 | +2 | +0.1% | 99,400 |
| 2017/04/26 | 1,978 | 1,979 | 1,950 | 1,961 | -11 | -0.6% | 115,100 |
| 2017/04/25 | 1,960 | 1,978 | 1,955 | 1,972 | +9 | +0.5% | 99,800 |
| 2017/04/24 | 1,945 | 1,966 | 1,944 | 1,963 | +28 | +1.4% | 139,600 |
| 2017/04/21 | 1,940 | 1,940 | 1,923 | 1,935 | +4 | +0.2% | 180,100 |
| 2017/04/20 | 1,930 | 1,943 | 1,927 | 1,931 | +1 | +0.1% | 111,900 |
| 2017/04/19 | 1,923 | 1,938 | 1,917 | 1,930 | ±0 | ±0% | 123,400 |
| 2017/04/18 | 1,931 | 1,940 | 1,930 | 1,930 | -5 | -0.3% | 108,300 |
| 2017/04/17 | 1,916 | 1,935 | 1,914 | 1,935 | +14 | +0.7% | 111,100 |
| 2017/04/14 | 1,930 | 1,934 | 1,920 | 1,921 | -13 | -0.7% | 145,900 |
| 2017/04/13 | 1,925 | 1,937 | 1,921 | 1,934 | -2 | -0.1% | 141,600 |
| 2017/04/12 | 1,920 | 1,936 | 1,916 | 1,936 | +5 | +0.3% | 145,000 |
| 2017/04/11 | 1,910 | 1,935 | 1,905 | 1,931 | +3 | +0.2% | 149,000 |
| 2017/04/10 | 1,934 | 1,939 | 1,926 | 1,928 | +3 | +0.2% | 102,700 |
| 2017/04/07 | 1,907 | 1,936 | 1,907 | 1,925 | +27 | +1.4% | 185,000 |
| 2017/04/06 | 1,929 | 1,934 | 1,896 | 1,898 | -31 | -1.6% | 155,000 |
| 2017/04/05 | 1,925 | 1,935 | 1,921 | 1,929 | -1 | -0.1% | 134,600 |
| 2017/04/04 | 1,918 | 1,941 | 1,911 | 1,930 | +12 | +0.6% | 151,100 |
| 2017/04/03 | 1,872 | 1,934 | 1,871 | 1,918 | +57 | +3.1% | 197,900 |
| 2017/03/31 | 1,908 | 1,912 | 1,861 | 1,861 | -33 | -1.7% | 154,100 |
| 2017/03/30 | 1,920 | 1,920 | 1,880 | 1,894 | -42 | -2.2% | 180,300 |
| 2017/03/29 | 1,955 | 1,958 | 1,928 | 1,936 | -30 | -1.5% | 77,700 |
| 2017/03/28 | 1,915 | 1,972 | 1,915 | 1,966 | +71 | +3.7% | 150,500 |
| 2017/03/27 | 1,921 | 1,928 | 1,890 | 1,895 | -43 | -2.2% | 130,100 |
| 2017/03/24 | 1,929 | 1,948 | 1,926 | 1,938 | +9 | +0.5% | 59,600 |
| 2017/03/23 | 1,919 | 1,934 | 1,917 | 1,929 | -1 | -0.1% | 91,400 |
| 2017/03/22 | 1,930 | 1,948 | 1,930 | 1,930 | -31 | -1.6% | 104,500 |
| 2017/03/21 | 1,950 | 1,983 | 1,950 | 1,961 | +4 | +0.2% | 49,900 |
| 2017/03/17 | 1,975 | 1,975 | 1,956 | 1,957 | -35 | -1.8% | 91,300 |
| 2017/03/16 | 1,968 | 1,992 | 1,968 | 1,992 | -5 | -0.3% | 87,700 |
| 2017/03/15 | 1,976 | 2,003 | 1,976 | 1,997 | +20 | +1% | 73,000 |
| 2017/03/14 | 1,976 | 1,990 | 1,975 | 1,977 | -2 | -0.1% | 82,300 |
| 2017/03/13 | 1,974 | 1,988 | 1,967 | 1,979 | +5 | +0.3% | 67,100 |
| 2017/03/10 | 1,965 | 1,987 | 1,964 | 1,974 | +28 | +1.4% | 172,900 |
| 2017/03/09 | 1,948 | 1,949 | 1,933 | 1,946 | +11 | +0.6% | 79,400 |
| 2017/03/08 | 1,937 | 1,937 | 1,924 | 1,935 | +3 | +0.2% | 94,300 |
| 2017/03/07 | 1,930 | 1,941 | 1,929 | 1,932 | ±0 | ±0% | 35,300 |
| 2017/03/06 | 1,936 | 1,940 | 1,928 | 1,932 | -4 | -0.2% | 74,200 |
| 2017/03/03 | 1,941 | 1,954 | 1,930 | 1,936 | -13 | -0.7% | 55,900 |
| 2017/03/02 | 1,958 | 1,966 | 1,943 | 1,949 | +11 | +0.6% | 66,300 |
| 2017/03/01 | 1,939 | 1,962 | 1,928 | 1,938 | +2 | +0.1% | 107,000 |
| 2017/02/28 | 1,946 | 1,970 | 1,935 | 1,936 | -1 | -0.1% | 105,100 |
| 2017/02/27 | 1,931 | 1,951 | 1,926 | 1,937 | -1 | -0.1% | 87,800 |
| 2017/02/24 | 1,931 | 1,955 | 1,926 | 1,938 | -5 | -0.3% | 48,100 |
| 2017/02/23 | 1,945 | 1,949 | 1,934 | 1,943 | +7 | +0.4% | 31,000 |
| 2017/02/22 | 1,932 | 1,940 | 1,926 | 1,936 | +3 | +0.2% | 63,300 |
| 2017/02/21 | 1,929 | 1,939 | 1,922 | 1,933 | +4 | +0.2% | 46,000 |
| 2017/02/20 | 1,932 | 1,934 | 1,922 | 1,929 | -3 | -0.2% | 51,400 |
| 2017/02/17 | 1,936 | 1,942 | 1,926 | 1,932 | -7 | -0.4% | 64,000 |
| 2017/02/16 | 1,943 | 1,955 | 1,934 | 1,939 | +4 | +0.2% | 70,600 |
1851～
1900
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
