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 |
---|---|---|---|---|---|---|---|
2013/07/30 | 2,441 | 2,473 | 2,428 | 2,471 | +19 | +0.8% | 33,200 |
2013/07/29 | 2,488 | 2,503 | 2,444 | 2,452 | -85 | -3.4% | 42,900 |
2013/07/26 | 2,560 | 2,586 | 2,524 | 2,537 | -70 | -2.7% | 36,300 |
2013/07/25 | 2,619 | 2,630 | 2,582 | 2,607 | +7 | +0.3% | 57,500 |
2013/07/24 | 2,609 | 2,609 | 2,580 | 2,600 | -3 | -0.1% | 16,400 |
2013/07/23 | 2,600 | 2,612 | 2,585 | 2,603 | +4 | +0.2% | 30,900 |
2013/07/22 | 2,596 | 2,617 | 2,580 | 2,599 | +3 | +0.1% | 36,700 |
2013/07/19 | 2,622 | 2,635 | 2,581 | 2,596 | -17 | -0.7% | 55,000 |
2013/07/18 | 2,588 | 2,615 | 2,587 | 2,613 | +26 | +1% | 49,600 |
2013/07/17 | 2,543 | 2,594 | 2,538 | 2,587 | +24 | +0.9% | 32,200 |
2013/07/16 | 2,574 | 2,595 | 2,553 | 2,563 | -11 | -0.4% | 28,400 |
2013/07/12 | 2,576 | 2,602 | 2,562 | 2,574 | -2 | -0.1% | 47,200 |
2013/07/11 | 2,588 | 2,600 | 2,553 | 2,576 | -12 | -0.5% | 30,700 |
2013/07/10 | 2,604 | 2,604 | 2,578 | 2,588 | -13 | -0.5% | 28,000 |
2013/07/09 | 2,576 | 2,607 | 2,565 | 2,601 | +30 | +1.2% | 32,600 |
2013/07/08 | 2,617 | 2,617 | 2,567 | 2,571 | -46 | -1.8% | 29,200 |
2013/07/05 | 2,625 | 2,630 | 2,580 | 2,617 | +4 | +0.2% | 51,400 |
2013/07/04 | 2,615 | 2,620 | 2,585 | 2,613 | -21 | -0.8% | 25,300 |
2013/07/03 | 2,600 | 2,635 | 2,560 | 2,634 | +35 | +1.3% | 61,000 |
2013/07/02 | 2,595 | 2,602 | 2,548 | 2,599 | +52 | +2% | 77,500 |
2013/07/01 | 2,497 | 2,556 | 2,473 | 2,547 | +65 | +2.6% | 61,300 |
2013/06/28 | 2,419 | 2,483 | 2,400 | 2,482 | +81 | +3.4% | 85,200 |
2013/06/27 | 2,348 | 2,401 | 2,346 | 2,401 | +67 | +2.9% | 35,000 |
2013/06/26 | 2,375 | 2,377 | 2,316 | 2,334 | -14 | -0.6% | 25,100 |
2013/06/25 | 2,393 | 2,395 | 2,313 | 2,348 | -45 | -1.9% | 55,000 |
2013/06/24 | 2,393 | 2,408 | 2,368 | 2,393 | +35 | +1.5% | 28,100 |
2013/06/21 | 2,332 | 2,374 | 2,294 | 2,358 | -7 | -0.3% | 63,600 |
2013/06/20 | 2,398 | 2,419 | 2,355 | 2,365 | -63 | -2.6% | 55,700 |
2013/06/19 | 2,412 | 2,439 | 2,380 | 2,428 | +53 | +2.2% | 31,300 |
2013/06/18 | 2,456 | 2,486 | 2,360 | 2,375 | -65 | -2.7% | 76,500 |
2013/06/17 | 2,375 | 2,443 | 2,375 | 2,440 | +65 | +2.7% | 50,500 |
2013/06/14 | 2,401 | 2,431 | 2,372 | 2,375 | +24 | +1% | 117,500 |
2013/06/13 | 2,370 | 2,435 | 2,336 | 2,351 | -62 | -2.6% | 70,100 |
2013/06/12 | 2,372 | 2,429 | 2,362 | 2,413 | -1 | ±0% | 37,300 |
2013/06/11 | 2,438 | 2,470 | 2,381 | 2,414 | -5 | -0.2% | 66,400 |
2013/06/10 | 2,328 | 2,437 | 2,328 | 2,419 | +101 | +4.4% | 43,100 |
2013/06/07 | 2,331 | 2,364 | 2,289 | 2,318 | -42 | -1.8% | 86,300 |
2013/06/06 | 2,393 | 2,430 | 2,353 | 2,360 | -42 | -1.7% | 66,500 |
2013/06/05 | 2,426 | 2,532 | 2,402 | 2,402 | -23 | -0.9% | 92,600 |
2013/06/04 | 2,330 | 2,438 | 2,324 | 2,425 | +64 | +2.7% | 76,900 |
2013/06/03 | 2,421 | 2,421 | 2,353 | 2,361 | -59 | -2.4% | 86,600 |
2013/05/31 | 2,449 | 2,470 | 2,392 | 2,420 | +7 | +0.3% | 83,100 |
2013/05/30 | 2,486 | 2,538 | 2,397 | 2,413 | -114 | -4.5% | 120,300 |
2013/05/29 | 2,528 | 2,576 | 2,481 | 2,527 | +34 | +1.4% | 70,600 |
2013/05/28 | 2,482 | 2,530 | 2,460 | 2,493 | -44 | -1.7% | 72,900 |
2013/05/27 | 2,540 | 2,573 | 2,467 | 2,537 | -44 | -1.7% | 82,800 |
2013/05/24 | 2,539 | 2,640 | 2,521 | 2,581 | +48 | +1.9% | 98,000 |
2013/05/23 | 2,681 | 2,718 | 2,533 | 2,533 | -163 | -6% | 78,000 |
2013/05/22 | 2,703 | 2,733 | 2,696 | 2,696 | -32 | -1.2% | 43,400 |
2013/05/21 | 2,750 | 2,750 | 2,701 | 2,728 | -25 | -0.9% | 43,800 |
2951~
3000
件表示中 / 3769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 | 307,500円 | +4.8% | +4.8% | 5.04% | 13.91倍 | 1.60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 | 255,500円 | +8.2% | +5.1% | 2.47% | 20.93倍 | 2.75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 | 344,000円 | +3.8% | -2.4% | 3.72% | 9.42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 | 173,700円 | +6.3% | +2.2% | 3.86% | 11.66倍 | 1.54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 | 334,000円 | +4.8% | +5.3% | 3.59% | 6.58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