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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/11/01 | 2,779 | 2,798 | 2,756 | 2,769 | -32 | -1.1% | 115,600 |
| 2024/10/31 | 2,798 | 2,804 | 2,773 | 2,801 | +31 | +1.1% | 145,900 |
| 2024/10/30 | 2,780 | 2,792 | 2,770 | 2,770 | -7 | -0.3% | 426,600 |
| 2024/10/29 | 2,778 | 2,787 | 2,760 | 2,777 | +8 | +0.3% | 135,600 |
| 2024/10/28 | 2,736 | 2,776 | 2,731 | 2,769 | +33 | +1.2% | 182,000 |
| 2024/10/25 | 2,744 | 2,748 | 2,723 | 2,736 | -10 | -0.4% | 135,000 |
| 2024/10/24 | 2,738 | 2,746 | 2,717 | 2,746 | -8 | -0.3% | 206,300 |
| 2024/10/23 | 2,783 | 2,787 | 2,751 | 2,754 | -30 | -1.1% | 153,800 |
| 2024/10/22 | 2,831 | 2,831 | 2,778 | 2,784 | -47 | -1.7% | 155,100 |
| 2024/10/21 | 2,828 | 2,835 | 2,815 | 2,831 | +2 | +0.1% | 122,400 |
| 2024/10/18 | 2,831 | 2,835 | 2,820 | 2,829 | +8 | +0.3% | 55,600 |
| 2024/10/17 | 2,832 | 2,834 | 2,817 | 2,821 | -6 | -0.2% | 111,600 |
| 2024/10/16 | 2,844 | 2,862 | 2,819 | 2,827 | -17 | -0.6% | 118,800 |
| 2024/10/15 | 2,858 | 2,864 | 2,842 | 2,844 | +5 | +0.2% | 125,700 |
| 2024/10/11 | 2,866 | 2,878 | 2,834 | 2,839 | -38 | -1.3% | 114,500 |
| 2024/10/10 | 2,895 | 2,903 | 2,877 | 2,877 | -8 | -0.3% | 115,900 |
| 2024/10/09 | 2,879 | 2,887 | 2,860 | 2,885 | +30 | +1.1% | 96,500 |
| 2024/10/08 | 2,857 | 2,883 | 2,850 | 2,855 | -12 | -0.4% | 115,900 |
| 2024/10/07 | 2,882 | 2,888 | 2,839 | 2,867 | -7 | -0.2% | 196,400 |
| 2024/10/04 | 2,819 | 2,875 | 2,819 | 2,874 | +40 | +1.4% | 170,100 |
| 2024/10/03 | 2,824 | 2,847 | 2,817 | 2,834 | +32 | +1.1% | 147,700 |
| 2024/10/02 | 2,821 | 2,837 | 2,798 | 2,802 | -30 | -1.1% | 115,300 |
| 2024/10/01 | 2,807 | 2,834 | 2,804 | 2,832 | +19 | +0.7% | 139,700 |
| 2024/09/30 | 2,796 | 2,813 | 2,773 | 2,813 | -6 | -0.2% | 197,700 |
| 2024/09/27 | 2,787 | 2,834 | 2,783 | 2,819 | -54 | -1.9% | 175,600 |
| 2024/09/26 | 2,860 | 2,880 | 2,848 | 2,873 | +19 | +0.7% | 425,900 |
| 2024/09/25 | 2,841 | 2,873 | 2,837 | 2,854 | +18 | +0.6% | 212,800 |
| 2024/09/24 | 2,850 | 2,851 | 2,825 | 2,836 | -2 | -0.1% | 203,100 |
| 2024/09/20 | 2,841 | 2,855 | 2,831 | 2,838 | ±0 | ±0% | 274,100 |
| 2024/09/19 | 2,835 | 2,850 | 2,833 | 2,838 | +17 | +0.6% | 148,600 |
| 2024/09/18 | 2,820 | 2,833 | 2,805 | 2,821 | +11 | +0.4% | 135,600 |
| 2024/09/17 | 2,832 | 2,835 | 2,796 | 2,810 | -7 | -0.2% | 120,600 |
| 2024/09/13 | 2,802 | 2,823 | 2,801 | 2,817 | -8 | -0.3% | 117,800 |
| 2024/09/12 | 2,840 | 2,863 | 2,814 | 2,825 | +15 | +0.5% | 113,000 |
| 2024/09/11 | 2,859 | 2,859 | 2,796 | 2,810 | -39 | -1.4% | 111,100 |
| 2024/09/10 | 2,861 | 2,877 | 2,849 | 2,849 | +8 | +0.3% | 73,600 |
| 2024/09/09 | 2,810 | 2,846 | 2,803 | 2,841 | -8 | -0.3% | 164,800 |
151～
200
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% | 13.38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 | 1.41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% | 8.91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
