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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,830 | 1,837 | 1,822 | 1,823 | -20 | -1.1% | 108,100 |
| 2015/06/03 | 1,849 | 1,854 | 1,834 | 1,843 | -20 | -1.1% | 117,700 |
| 2015/06/02 | 1,832 | 1,869 | 1,832 | 1,863 | +24 | +1.3% | 174,100 |
| 2015/06/01 | 1,850 | 1,852 | 1,823 | 1,839 | -10 | -0.5% | 184,600 |
| 2015/05/29 | 1,807 | 1,857 | 1,806 | 1,849 | +33 | +1.8% | 280,100 |
| 2015/05/28 | 1,823 | 1,831 | 1,805 | 1,816 | -6 | -0.3% | 177,000 |
| 2015/05/27 | 1,792 | 1,831 | 1,790 | 1,822 | +19 | +1.1% | 194,500 |
| 2015/05/26 | 1,845 | 1,846 | 1,774 | 1,803 | -43 | -2.3% | 433,900 |
| 2015/05/25 | 1,877 | 1,877 | 1,841 | 1,846 | -15 | -0.8% | 101,700 |
| 2015/05/22 | 1,862 | 1,875 | 1,850 | 1,861 | -1 | -0.1% | 171,800 |
| 2015/05/21 | 1,881 | 1,892 | 1,857 | 1,862 | -19 | -1% | 168,400 |
| 2015/05/20 | 1,884 | 1,907 | 1,866 | 1,881 | +18 | +1% | 190,700 |
| 2015/05/19 | 1,849 | 1,879 | 1,844 | 1,863 | +13 | +0.7% | 212,600 |
| 2015/05/18 | 1,848 | 1,861 | 1,836 | 1,850 | -6 | -0.3% | 150,200 |
| 2015/05/15 | 1,840 | 1,859 | 1,829 | 1,856 | +45 | +2.5% | 118,700 |
| 2015/05/14 | 1,810 | 1,823 | 1,788 | 1,811 | -13 | -0.7% | 184,300 |
| 2015/05/13 | 1,840 | 1,842 | 1,810 | 1,824 | -51 | -2.7% | 223,600 |
| 2015/05/12 | 1,835 | 1,897 | 1,832 | 1,875 | +36 | +2% | 235,600 |
| 2015/05/11 | 1,853 | 1,871 | 1,834 | 1,839 | +11 | +0.6% | 118,000 |
| 2015/05/08 | 1,838 | 1,846 | 1,826 | 1,828 | -10 | -0.5% | 93,800 |
| 2015/05/07 | 1,819 | 1,867 | 1,819 | 1,838 | +19 | +1% | 127,300 |
| 2015/05/01 | 1,832 | 1,838 | 1,809 | 1,819 | -34 | -1.8% | 138,800 |
| 2015/04/30 | 1,840 | 1,866 | 1,822 | 1,853 | -21 | -1.1% | 297,800 |
| 2015/04/28 | 1,910 | 1,915 | 1,860 | 1,874 | -36 | -1.9% | 360,100 |
| 2015/04/27 | 1,909 | 1,939 | 1,890 | 1,910 | +19 | +1% | 153,900 |
| 2015/04/24 | 1,896 | 1,901 | 1,868 | 1,891 | -5 | -0.3% | 241,600 |
| 2015/04/23 | 1,913 | 1,934 | 1,889 | 1,896 | -18 | -0.9% | 195,200 |
| 2015/04/22 | 1,883 | 1,917 | 1,883 | 1,914 | +33 | +1.8% | 193,100 |
| 2015/04/21 | 1,878 | 1,886 | 1,857 | 1,881 | -8 | -0.4% | 206,400 |
| 2015/04/20 | 1,886 | 1,910 | 1,869 | 1,889 | -25 | -1.3% | 198,700 |
| 2015/04/17 | 1,910 | 1,924 | 1,886 | 1,914 | -15 | -0.8% | 255,100 |
| 2015/04/16 | 1,931 | 1,935 | 1,885 | 1,929 | -2 | -0.1% | 282,800 |
| 2015/04/15 | 1,915 | 1,944 | 1,910 | 1,931 | +18 | +0.9% | 324,900 |
| 2015/04/14 | 1,878 | 1,913 | 1,859 | 1,913 | +33 | +1.8% | 288,500 |
| 2015/04/13 | 1,889 | 1,893 | 1,870 | 1,880 | -15 | -0.8% | 177,800 |
| 2015/04/10 | 1,880 | 1,899 | 1,864 | 1,895 | +1 | +0.1% | 253,400 |
| 2015/04/09 | 1,883 | 1,897 | 1,874 | 1,894 | +2 | +0.1% | 240,700 |
| 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 |
2501～
2550
件表示中 / 3770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 | 305,500円 | +4.8% | +4.8% | 5.07% | 13.82倍 | 1.59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 | 248,200円 | +8.2% | +5.1% | 2.54% | 20.33倍 | 2.67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 | 344,500円 | +3.8% | -2.4% | 3.72% | 9.43倍 | 0.88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 | 171,600円 | +6.3% | +2.2% | 3.90% | 11.52倍 | 1.52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 | 335,000円 | +4.8% | +5.3% | 3.58% | 6.60倍 | 0.96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
