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 |
|---|---|---|---|---|---|---|---|
| 2012/08/06 | 1,933 | 1,979 | 1,933 | 1,969 | +40 | +2.1% | 17,800 |
| 2012/08/03 | 1,940 | 1,974 | 1,916 | 1,929 | -30 | -1.5% | 13,900 |
| 2012/08/02 | 1,941 | 1,976 | 1,941 | 1,959 | +14 | +0.7% | 24,000 |
| 2012/08/01 | 1,920 | 1,949 | 1,913 | 1,945 | +16 | +0.8% | 18,000 |
| 2012/07/31 | 1,944 | 1,944 | 1,908 | 1,929 | -2 | -0.1% | 21,500 |
| 2012/07/30 | 1,911 | 1,931 | 1,900 | 1,931 | +29 | +1.5% | 16,200 |
| 2012/07/27 | 1,930 | 1,930 | 1,890 | 1,902 | -6 | -0.3% | 18,800 |
| 2012/07/26 | 1,888 | 1,924 | 1,879 | 1,908 | +21 | +1.1% | 14,200 |
| 2012/07/25 | 1,903 | 1,924 | 1,878 | 1,887 | -7 | -0.4% | 41,200 |
| 2012/07/24 | 1,889 | 1,919 | 1,885 | 1,894 | +6 | +0.3% | 24,800 |
| 2012/07/23 | 1,912 | 1,925 | 1,885 | 1,888 | -34 | -1.8% | 30,800 |
| 2012/07/20 | 1,952 | 1,961 | 1,918 | 1,922 | -42 | -2.1% | 27,800 |
| 2012/07/19 | 1,971 | 1,992 | 1,958 | 1,964 | +10 | +0.5% | 21,700 |
| 2012/07/18 | 1,956 | 1,978 | 1,950 | 1,954 | +10 | +0.5% | 20,400 |
| 2012/07/17 | 1,953 | 1,964 | 1,942 | 1,944 | -12 | -0.6% | 20,600 |
| 2012/07/13 | 1,960 | 1,980 | 1,956 | 1,956 | -13 | -0.7% | 12,700 |
| 2012/07/12 | 1,969 | 1,985 | 1,949 | 1,969 | +4 | +0.2% | 12,900 |
| 2012/07/11 | 1,973 | 1,973 | 1,952 | 1,965 | -9 | -0.5% | 13,000 |
| 2012/07/10 | 1,989 | 2,001 | 1,973 | 1,974 | -5 | -0.3% | 22,800 |
| 2012/07/09 | 1,954 | 1,988 | 1,954 | 1,979 | +6 | +0.3% | 10,400 |
| 2012/07/06 | 1,985 | 2,007 | 1,967 | 1,973 | -12 | -0.6% | 24,000 |
| 2012/07/05 | 1,991 | 1,998 | 1,980 | 1,985 | -6 | -0.3% | 35,300 |
| 2012/07/04 | 1,997 | 2,001 | 1,967 | 1,991 | +34 | +1.7% | 54,400 |
| 2012/07/03 | 1,944 | 1,968 | 1,943 | 1,957 | +15 | +0.8% | 27,000 |
| 2012/07/02 | 1,970 | 1,972 | 1,930 | 1,942 | -26 | -1.3% | 36,900 |
| 2012/06/29 | 1,929 | 1,995 | 1,923 | 1,968 | +19 | +1% | 50,500 |
| 2012/06/28 | 1,928 | 1,961 | 1,917 | 1,949 | +25 | +1.3% | 31,800 |
| 2012/06/27 | 1,913 | 1,925 | 1,901 | 1,924 | +19 | +1% | 10,900 |
| 2012/06/26 | 1,908 | 1,931 | 1,903 | 1,905 | -10 | -0.5% | 33,000 |
| 2012/06/25 | 1,928 | 1,934 | 1,915 | 1,915 | +1 | +0.1% | 29,400 |
| 2012/06/22 | 1,912 | 1,923 | 1,900 | 1,914 | -7 | -0.4% | 18,600 |
| 2012/06/21 | 1,925 | 1,929 | 1,915 | 1,921 | +8 | +0.4% | 22,000 |
| 2012/06/20 | 1,890 | 1,914 | 1,886 | 1,913 | +35 | +1.9% | 19,500 |
| 2012/06/19 | 1,883 | 1,918 | 1,877 | 1,878 | -3 | -0.2% | 28,600 |
| 2012/06/18 | 1,894 | 1,915 | 1,867 | 1,881 | +8 | +0.4% | 27,500 |
| 2012/06/15 | 1,912 | 1,926 | 1,871 | 1,873 | -27 | -1.4% | 41,500 |
| 2012/06/14 | 1,899 | 1,914 | 1,890 | 1,900 | -13 | -0.7% | 22,600 |
| 2012/06/13 | 1,896 | 1,922 | 1,896 | 1,913 | +16 | +0.8% | 26,700 |
| 2012/06/12 | 1,888 | 1,897 | 1,869 | 1,897 | +10 | +0.5% | 44,700 |
| 2012/06/11 | 1,917 | 1,917 | 1,882 | 1,887 | -9 | -0.5% | 33,800 |
| 2012/06/08 | 1,923 | 1,923 | 1,867 | 1,896 | -38 | -2% | 73,600 |
| 2012/06/07 | 1,921 | 1,935 | 1,895 | 1,934 | +24 | +1.3% | 24,900 |
| 2012/06/06 | 1,906 | 1,933 | 1,894 | 1,910 | +9 | +0.5% | 32,900 |
| 2012/06/05 | 1,871 | 1,918 | 1,871 | 1,901 | +30 | +1.6% | 70,200 |
| 2012/06/04 | 1,855 | 1,903 | 1,842 | 1,871 | -20 | -1.1% | 55,600 |
| 2012/06/01 | 1,883 | 1,900 | 1,857 | 1,891 | +8 | +0.4% | 33,400 |
| 2012/05/31 | 1,850 | 1,888 | 1,850 | 1,883 | +18 | +1% | 31,800 |
| 2012/05/30 | 1,855 | 1,871 | 1,846 | 1,865 | +9 | +0.5% | 36,300 |
| 2012/05/29 | 1,859 | 1,888 | 1,852 | 1,856 | -1 | -0.1% | 21,000 |
| 2012/05/28 | 1,883 | 1,898 | 1,852 | 1,857 | -27 | -1.4% | 26,800 |
3101～
3150
件表示中 / 3678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 | 281,900円 | +3.2% | -16.2% | 5.32% | 15.06倍 | 1.53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 |
| エネクス | 145,800円 | -9.2% | +5.3% | 3.98% | 10.61倍 | 0.99倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 三谷商 | 184,000円 | -1.5% | +4.6% | 3.42% | 8.37倍 | 0.94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 | 294,900円 | +8.4% | +12.2% | 4.24% | 8.02倍 | 0.80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 | 35,000円 | - | - | 0.00% | - | 9.37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
