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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,976 | 1,986 | 1,968 | 1,972 | +2 | +0.1% | 106,200 |
| 2017/07/12 | 1,966 | 1,978 | 1,966 | 1,970 | -7 | -0.4% | 85,700 |
| 2017/07/11 | 1,954 | 1,989 | 1,954 | 1,977 | +20 | +1% | 170,400 |
| 2017/07/10 | 1,960 | 1,965 | 1,952 | 1,957 | +6 | +0.3% | 85,000 |
| 2017/07/07 | 1,960 | 1,973 | 1,951 | 1,951 | -22 | -1.1% | 149,900 |
| 2017/07/06 | 1,961 | 1,977 | 1,958 | 1,973 | +1 | +0.1% | 117,500 |
| 2017/07/05 | 1,973 | 1,979 | 1,962 | 1,972 | -1 | -0.1% | 176,400 |
| 2017/07/04 | 1,968 | 1,973 | 1,963 | 1,973 | +10 | +0.5% | 124,900 |
| 2017/07/03 | 1,953 | 1,969 | 1,952 | 1,963 | +14 | +0.7% | 136,800 |
| 2017/06/30 | 1,959 | 1,960 | 1,945 | 1,949 | -16 | -0.8% | 118,300 |
| 2017/06/29 | 1,964 | 1,968 | 1,953 | 1,965 | +16 | +0.8% | 154,300 |
| 2017/06/28 | 1,955 | 1,963 | 1,949 | 1,949 | -6 | -0.3% | 143,400 |
| 2017/06/27 | 1,963 | 1,966 | 1,953 | 1,955 | -9 | -0.5% | 147,200 |
| 2017/06/26 | 1,978 | 1,984 | 1,961 | 1,964 | +1 | +0.1% | 175,600 |
| 2017/06/23 | 1,924 | 1,980 | 1,913 | 1,963 | +36 | +1.9% | 228,400 |
| 2017/06/22 | 1,943 | 1,943 | 1,927 | 1,927 | -10 | -0.5% | 66,000 |
| 2017/06/21 | 1,945 | 1,958 | 1,936 | 1,937 | -23 | -1.2% | 74,700 |
| 2017/06/20 | 1,961 | 1,969 | 1,953 | 1,960 | +5 | +0.3% | 82,300 |
| 2017/06/19 | 1,940 | 1,965 | 1,940 | 1,955 | +17 | +0.9% | 90,300 |
| 2017/06/16 | 1,948 | 1,956 | 1,937 | 1,938 | +4 | +0.2% | 118,400 |
| 2017/06/15 | 1,926 | 1,950 | 1,922 | 1,934 | -1 | -0.1% | 83,200 |
| 2017/06/14 | 1,943 | 1,949 | 1,933 | 1,935 | +5 | +0.3% | 72,000 |
| 2017/06/13 | 1,934 | 1,950 | 1,930 | 1,930 | -6 | -0.3% | 80,600 |
| 2017/06/12 | 1,930 | 1,939 | 1,924 | 1,936 | ±0 | ±0% | 64,200 |
| 2017/06/09 | 1,940 | 1,946 | 1,929 | 1,936 | -18 | -0.9% | 119,200 |
| 2017/06/08 | 1,975 | 1,984 | 1,953 | 1,954 | -23 | -1.2% | 93,600 |
| 2017/06/07 | 1,968 | 1,997 | 1,967 | 1,977 | -28 | -1.4% | 142,200 |
| 2017/06/06 | 2,055 | 2,055 | 2,004 | 2,005 | -40 | -2% | 159,000 |
| 2017/06/05 | 2,017 | 2,053 | 2,017 | 2,045 | +10 | +0.5% | 107,900 |
| 2017/06/02 | 2,007 | 2,042 | 1,999 | 2,035 | +35 | +1.8% | 91,700 |
| 2017/06/01 | 1,969 | 2,009 | 1,969 | 2,000 | +40 | +2% | 90,400 |
| 2017/05/31 | 1,973 | 1,987 | 1,959 | 1,960 | -8 | -0.4% | 96,800 |
| 2017/05/30 | 1,966 | 1,976 | 1,953 | 1,968 | +4 | +0.2% | 64,800 |
| 2017/05/29 | 1,970 | 1,979 | 1,963 | 1,964 | -3 | -0.2% | 44,200 |
| 2017/05/26 | 1,982 | 1,982 | 1,965 | 1,967 | -20 | -1% | 70,100 |
| 2017/05/25 | 1,977 | 1,996 | 1,977 | 1,987 | +15 | +0.8% | 80,200 |
| 2017/05/24 | 1,984 | 1,991 | 1,966 | 1,972 | -1 | -0.1% | 61,800 |
| 2017/05/23 | 1,970 | 1,983 | 1,968 | 1,973 | -4 | -0.2% | 61,300 |
| 2017/05/22 | 1,970 | 1,985 | 1,955 | 1,977 | +1 | +0.1% | 103,100 |
| 2017/05/19 | 1,985 | 1,991 | 1,957 | 1,976 | -5 | -0.3% | 87,000 |
| 2017/05/18 | 1,966 | 1,989 | 1,965 | 1,981 | -14 | -0.7% | 118,100 |
| 2017/05/17 | 1,995 | 1,999 | 1,984 | 1,995 | -18 | -0.9% | 91,600 |
| 2017/05/16 | 2,005 | 2,028 | 1,998 | 2,013 | +22 | +1.1% | 157,500 |
| 2017/05/15 | 1,995 | 2,004 | 1,975 | 1,991 | ±0 | ±0% | 149,500 |
| 2017/05/12 | 1,972 | 2,003 | 1,972 | 1,991 | +8 | +0.4% | 108,900 |
| 2017/05/11 | 2,017 | 2,021 | 1,978 | 1,983 | -24 | -1.2% | 147,000 |
| 2017/05/10 | 1,998 | 2,014 | 1,997 | 2,007 | +8 | +0.4% | 100,900 |
| 2017/05/09 | 2,014 | 2,014 | 1,992 | 1,999 | -22 | -1.1% | 130,500 |
| 2017/05/08 | 1,986 | 2,028 | 1,986 | 2,021 | +52 | +2.6% | 186,300 |
| 2017/05/02 | 1,966 | 1,979 | 1,963 | 1,969 | +10 | +0.5% | 116,100 |
1951～
2000
件表示中 / 3738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 | 298,100円 | +4.8% | +4.8% | 5.20% | 13.48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 |
| 稲畑産 | 328,000円 | +3.8% | -2.4% | 3.90% | 9.03倍 | 0.85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 | 162,800円 | +6.3% | +2.2% | 3.50% | 12.96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 | 284,500円 | -3.3% | +1.8% | 3.87% | 9.06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 | 266,000円 | +5.6% | +12.2% | 5.26% | 17.76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
