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 |
---|---|---|---|---|---|---|---|
2017/12/11 | 2,051 | 2,053 | 2,040 | 2,051 | -2 | -0.1% | 110,000 |
2017/12/08 | 2,017 | 2,065 | 2,017 | 2,053 | -14 | -0.7% | 158,600 |
2017/12/07 | 2,047 | 2,077 | 2,046 | 2,067 | +24 | +1.2% | 111,100 |
2017/12/06 | 2,031 | 2,057 | 2,024 | 2,043 | -10 | -0.5% | 116,900 |
2017/12/05 | 2,040 | 2,055 | 2,037 | 2,053 | +13 | +0.6% | 115,400 |
2017/12/04 | 2,064 | 2,064 | 2,040 | 2,040 | -9 | -0.4% | 86,800 |
2017/12/01 | 2,053 | 2,064 | 2,044 | 2,049 | ±0 | ±0% | 133,100 |
2017/11/30 | 2,034 | 2,054 | 2,024 | 2,049 | +17 | +0.8% | 177,800 |
2017/11/29 | 2,021 | 2,032 | 2,018 | 2,032 | +24 | +1.2% | 101,800 |
2017/11/28 | 1,999 | 2,023 | 1,999 | 2,008 | +4 | +0.2% | 103,900 |
2017/11/27 | 2,000 | 2,008 | 1,991 | 2,004 | +16 | +0.8% | 108,300 |
2017/11/24 | 1,985 | 1,995 | 1,978 | 1,988 | -10 | -0.5% | 108,000 |
2017/11/22 | 2,008 | 2,008 | 1,994 | 1,998 | +2 | +0.1% | 100,400 |
2017/11/21 | 1,981 | 2,005 | 1,978 | 1,996 | +23 | +1.2% | 120,000 |
2017/11/20 | 1,968 | 1,979 | 1,957 | 1,973 | -4 | -0.2% | 143,700 |
2017/11/17 | 2,006 | 2,006 | 1,973 | 1,977 | -26 | -1.3% | 155,100 |
2017/11/16 | 1,989 | 2,018 | 1,986 | 2,003 | +9 | +0.5% | 134,800 |
2017/11/15 | 2,020 | 2,024 | 1,994 | 1,994 | -44 | -2.2% | 174,000 |
2017/11/14 | 2,034 | 2,051 | 2,028 | 2,038 | +4 | +0.2% | 138,200 |
2017/11/13 | 2,038 | 2,048 | 2,031 | 2,034 | -19 | -0.9% | 98,000 |
2017/11/10 | 2,020 | 2,059 | 2,020 | 2,053 | +8 | +0.4% | 141,200 |
2017/11/09 | 2,060 | 2,075 | 2,027 | 2,045 | -10 | -0.5% | 259,400 |
2017/11/08 | 2,044 | 2,060 | 2,035 | 2,055 | +11 | +0.5% | 125,300 |
2017/11/07 | 2,040 | 2,052 | 2,036 | 2,044 | +2 | +0.1% | 181,500 |
2017/11/06 | 2,053 | 2,054 | 2,035 | 2,042 | -3 | -0.1% | 143,000 |
2017/11/02 | 2,058 | 2,063 | 2,042 | 2,045 | -17 | -0.8% | 177,100 |
2017/11/01 | 2,083 | 2,107 | 1,986 | 2,062 | -19 | -0.9% | 276,700 |
2017/10/31 | 2,089 | 2,089 | 2,070 | 2,081 | -4 | -0.2% | 103,900 |
2017/10/30 | 2,089 | 2,093 | 2,076 | 2,085 | -9 | -0.4% | 130,800 |
2017/10/27 | 2,090 | 2,097 | 2,075 | 2,094 | +15 | +0.7% | 73,800 |
2017/10/26 | 2,093 | 2,096 | 2,075 | 2,079 | -12 | -0.6% | 99,300 |
2017/10/25 | 2,107 | 2,109 | 2,084 | 2,091 | -16 | -0.8% | 115,100 |
2017/10/24 | 2,083 | 2,113 | 2,083 | 2,107 | +27 | +1.3% | 201,700 |
2017/10/23 | 2,085 | 2,085 | 2,074 | 2,080 | +5 | +0.2% | 81,600 |
2017/10/20 | 2,053 | 2,078 | 2,052 | 2,075 | +13 | +0.6% | 106,300 |
2017/10/19 | 2,052 | 2,075 | 2,050 | 2,062 | +16 | +0.8% | 144,100 |
2017/10/18 | 2,048 | 2,057 | 2,042 | 2,046 | -1 | ±0% | 117,600 |
2017/10/17 | 2,031 | 2,053 | 2,025 | 2,047 | +27 | +1.3% | 215,600 |
2017/10/16 | 2,012 | 2,036 | 2,002 | 2,020 | +8 | +0.4% | 194,300 |
2017/10/13 | 1,983 | 2,015 | 1,982 | 2,012 | +36 | +1.8% | 270,200 |
2017/10/12 | 1,981 | 1,988 | 1,970 | 1,976 | ±0 | ±0% | 199,300 |
2017/10/11 | 1,977 | 1,984 | 1,971 | 1,976 | -2 | -0.1% | 159,600 |
2017/10/10 | 1,971 | 1,984 | 1,958 | 1,978 | +7 | +0.4% | 261,500 |
2017/10/06 | 1,978 | 1,978 | 1,964 | 1,971 | -4 | -0.2% | 107,200 |
2017/10/05 | 1,966 | 1,977 | 1,960 | 1,975 | +9 | +0.5% | 148,100 |
2017/10/04 | 1,966 | 1,974 | 1,960 | 1,966 | ±0 | ±0% | 192,400 |
2017/10/03 | 1,950 | 1,969 | 1,944 | 1,966 | +26 | +1.3% | 223,900 |
2017/10/02 | 1,945 | 1,945 | 1,930 | 1,940 | +7 | +0.4% | 131,300 |
2017/09/29 | 1,941 | 1,944 | 1,927 | 1,933 | -10 | -0.5% | 128,400 |
2017/09/28 | 1,946 | 1,946 | 1,930 | 1,943 | -1 | -0.1% | 149,100 |
1851~
1900
件表示中 / 3739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 | 297,500円 | +4.8% | +4.8% | 5.21% | 13.45倍 | 1.55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 | 238,700円 | +8.2% | +5.1% | 2.64% | 19.55倍 | 2.57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 |
第一興商 | 162,800円 | +6.3% | +2.2% | 3.50% | 12.94倍 | 1.45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 | 284,800円 | -3.3% | +1.8% | 3.86% | 9.07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 |
リョーサン菱 | 264,700円 | +5.6% | +12.2% | 5.29% | 17.68倍 | 0.81倍 |
|
独立系半導体商社大手。24年リョーサンと菱洋エレが統合。マイコンやCPU・GPUに強み |
市場注目の銘柄
チャート関連のコラム