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 |
|---|---|---|---|---|---|---|---|
| 2015/04/08 | 1,890 | 1,914 | 1,874 | 1,892 | +2 | +0.1% | 210,000 |
| 2015/04/07 | 1,888 | 1,903 | 1,880 | 1,890 | +2 | +0.1% | 146,800 |
| 2015/04/06 | 1,893 | 1,895 | 1,880 | 1,888 | -5 | -0.3% | 106,500 |
| 2015/04/03 | 1,860 | 1,899 | 1,860 | 1,893 | +33 | +1.8% | 183,600 |
| 2015/04/02 | 1,822 | 1,876 | 1,822 | 1,860 | +50 | +2.8% | 247,200 |
| 2015/04/01 | 1,814 | 1,827 | 1,789 | 1,810 | -7 | -0.4% | 177,500 |
| 2015/03/31 | 1,843 | 1,860 | 1,800 | 1,817 | +14 | +0.8% | 159,800 |
| 2015/03/30 | 1,795 | 1,814 | 1,778 | 1,803 | +18 | +1% | 99,000 |
| 2015/03/27 | 1,790 | 1,824 | 1,771 | 1,785 | -1,875 | -51.2% | 212,800 |
| 2015/03/26 | 3,635 | 3,690 | 3,630 | 3,660 | -35 | -0.9% | 66,700 |
| 2015/03/25 | 3,735 | 3,740 | 3,680 | 3,695 | -40 | -1.1% | 57,300 |
| 2015/03/24 | 3,735 | 3,755 | 3,690 | 3,735 | -50 | -1.3% | 90,300 |
| 2015/03/23 | 3,775 | 3,810 | 3,765 | 3,785 | +40 | +1.1% | 61,300 |
| 2015/03/20 | 3,875 | 3,885 | 3,740 | 3,745 | -115 | -3% | 126,700 |
| 2015/03/19 | 3,820 | 3,875 | 3,770 | 3,860 | +45 | +1.2% | 131,400 |
| 2015/03/18 | 3,795 | 3,815 | 3,770 | 3,815 | +20 | +0.5% | 76,900 |
| 2015/03/17 | 3,765 | 3,810 | 3,755 | 3,795 | +35 | +0.9% | 92,000 |
| 2015/03/16 | 3,760 | 3,770 | 3,740 | 3,760 | +10 | +0.3% | 48,600 |
| 2015/03/13 | 3,710 | 3,765 | 3,685 | 3,750 | +40 | +1.1% | 120,500 |
| 2015/03/12 | 3,660 | 3,715 | 3,645 | 3,710 | +55 | +1.5% | 91,800 |
| 2015/03/11 | 3,630 | 3,670 | 3,615 | 3,655 | +45 | +1.2% | 90,500 |
| 2015/03/10 | 3,565 | 3,635 | 3,565 | 3,610 | +45 | +1.3% | 136,200 |
| 2015/03/09 | 3,540 | 3,585 | 3,540 | 3,565 | +25 | +0.7% | 85,300 |
| 2015/03/06 | 3,495 | 3,550 | 3,490 | 3,540 | +30 | +0.9% | 104,200 |
| 2015/03/05 | 3,520 | 3,540 | 3,495 | 3,510 | -10 | -0.3% | 95,700 |
| 2015/03/04 | 3,530 | 3,540 | 3,485 | 3,520 | -15 | -0.4% | 119,000 |
| 2015/03/03 | 3,500 | 3,540 | 3,485 | 3,535 | +50 | +1.4% | 109,400 |
| 2015/03/02 | 3,470 | 3,515 | 3,470 | 3,485 | +15 | +0.4% | 71,900 |
| 2015/02/27 | 3,450 | 3,470 | 3,430 | 3,470 | +25 | +0.7% | 75,600 |
| 2015/02/26 | 3,405 | 3,465 | 3,405 | 3,445 | +15 | +0.4% | 92,300 |
| 2015/02/25 | 3,455 | 3,475 | 3,415 | 3,430 | -50 | -1.4% | 119,000 |
| 2015/02/24 | 3,485 | 3,500 | 3,475 | 3,480 | -5 | -0.1% | 92,700 |
| 2015/02/23 | 3,495 | 3,505 | 3,455 | 3,485 | -15 | -0.4% | 71,900 |
| 2015/02/20 | 3,460 | 3,515 | 3,425 | 3,500 | +40 | +1.2% | 141,900 |
| 2015/02/19 | 3,480 | 3,510 | 3,440 | 3,460 | -10 | -0.3% | 157,100 |
| 2015/02/18 | 3,475 | 3,485 | 3,450 | 3,470 | +50 | +1.5% | 128,000 |
| 2015/02/17 | 3,400 | 3,440 | 3,365 | 3,420 | +20 | +0.6% | 95,400 |
| 2015/02/16 | 3,295 | 3,400 | 3,290 | 3,400 | +125 | +3.8% | 138,200 |
| 2015/02/13 | 3,200 | 3,305 | 3,190 | 3,275 | +135 | +4.3% | 241,800 |
| 2015/02/12 | 3,165 | 3,190 | 3,130 | 3,140 | ±0 | ±0% | 102,400 |
| 2015/02/10 | 3,145 | 3,155 | 3,115 | 3,140 | -5 | -0.2% | 49,600 |
| 2015/02/09 | 3,150 | 3,160 | 3,125 | 3,145 | +15 | +0.5% | 58,800 |
| 2015/02/06 | 3,135 | 3,155 | 3,120 | 3,130 | ±0 | ±0% | 41,100 |
| 2015/02/05 | 3,125 | 3,150 | 3,070 | 3,130 | +10 | +0.3% | 64,300 |
| 2015/02/04 | 3,070 | 3,135 | 3,070 | 3,120 | +75 | +2.5% | 70,000 |
| 2015/02/03 | 3,130 | 3,140 | 3,030 | 3,045 | -125 | -3.9% | 121,100 |
| 2015/02/02 | 3,155 | 3,195 | 3,135 | 3,170 | -5 | -0.2% | 67,100 |
| 2015/01/30 | 3,170 | 3,190 | 3,150 | 3,175 | +5 | +0.2% | 91,200 |
| 2015/01/29 | 3,125 | 3,170 | 3,120 | 3,170 | +25 | +0.8% | 152,500 |
| 2015/01/28 | 3,095 | 3,155 | 3,060 | 3,145 | +25 | +0.8% | 87,700 |
2451～
2500
件表示中 / 3683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 | 289,400円 | +3.2% | -16.2% | 5.18% | 15.46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 |
| 加藤産業 | 518,000円 | +3.3% | -2.1% | 2.70% | 13.64倍 | 1.04倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| 三谷商 | 188,800円 | -1.5% | +4.6% | 3.34% | 8.59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 |
| 稲畑産 | 303,500円 | +8.4% | +12.2% | 4.12% | 8.26倍 | 0.83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 |
| メタプラネット | 34,800円 | - | - | 0.00% | - | 9.32倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
市場注目の銘柄
チャート関連のコラム
