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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 3,020 | 3,040 | 3,010 | 3,030 | +32 | +1.1% | 147,900 |
| 2024/05/31 | 2,950 | 3,005 | 2,942 | 2,998 | +48 | +1.6% | 298,400 |
| 2024/05/30 | 2,932 | 2,953 | 2,891 | 2,950 | +18 | +0.6% | 219,900 |
| 2024/05/29 | 2,977 | 2,978 | 2,924 | 2,932 | -61 | -2% | 277,200 |
| 2024/05/28 | 3,030 | 3,030 | 2,982 | 2,993 | -27 | -0.9% | 179,100 |
| 2024/05/27 | 3,020 | 3,025 | 2,974 | 3,020 | +37 | +1.2% | 143,400 |
| 2024/05/24 | 2,989 | 2,998 | 2,914 | 2,983 | -32 | -1.1% | 613,100 |
| 2024/05/23 | 3,005 | 3,025 | 2,971 | 3,015 | +15 | +0.5% | 208,500 |
| 2024/05/22 | 3,030 | 3,030 | 2,991 | 3,000 | -40 | -1.3% | 260,300 |
| 2024/05/21 | 3,110 | 3,115 | 3,030 | 3,040 | -55 | -1.8% | 162,100 |
| 2024/05/20 | 3,090 | 3,115 | 3,085 | 3,095 | +10 | +0.3% | 96,100 |
| 2024/05/17 | 3,060 | 3,090 | 3,035 | 3,085 | +15 | +0.5% | 91,100 |
| 2024/05/16 | 3,100 | 3,110 | 3,000 | 3,070 | -40 | -1.3% | 303,100 |
| 2024/05/15 | 3,140 | 3,150 | 3,100 | 3,110 | -20 | -0.6% | 97,500 |
| 2024/05/14 | 3,090 | 3,145 | 3,085 | 3,130 | +45 | +1.5% | 184,000 |
| 2024/05/13 | 3,030 | 3,115 | 3,030 | 3,085 | +70 | +2.3% | 323,700 |
| 2024/05/10 | 3,335 | 3,335 | 2,987 | 3,015 | -285 | -8.6% | 543,500 |
| 2024/05/09 | 3,285 | 3,320 | 3,265 | 3,300 | +25 | +0.8% | 109,200 |
| 2024/05/08 | 3,280 | 3,285 | 3,250 | 3,275 | -10 | -0.3% | 102,100 |
| 2024/05/07 | 3,295 | 3,300 | 3,270 | 3,285 | -10 | -0.3% | 117,800 |
| 2024/05/02 | 3,275 | 3,300 | 3,255 | 3,295 | -5 | -0.2% | 97,300 |
| 2024/05/01 | 3,345 | 3,345 | 3,290 | 3,300 | -55 | -1.6% | 72,300 |
| 2024/04/30 | 3,350 | 3,360 | 3,310 | 3,355 | +45 | +1.4% | 82,500 |
| 2024/04/26 | 3,270 | 3,325 | 3,240 | 3,310 | +60 | +1.8% | 108,500 |
| 2024/04/25 | 3,285 | 3,290 | 3,235 | 3,250 | -60 | -1.8% | 150,900 |
| 2024/04/24 | 3,340 | 3,350 | 3,295 | 3,310 | -30 | -0.9% | 114,100 |
| 2024/04/23 | 3,340 | 3,340 | 3,300 | 3,340 | ±0 | ±0% | 65,000 |
| 2024/04/22 | 3,250 | 3,340 | 3,230 | 3,340 | +120 | +3.7% | 129,300 |
| 2024/04/19 | 3,270 | 3,270 | 3,190 | 3,220 | -65 | -2% | 152,800 |
| 2024/04/18 | 3,290 | 3,310 | 3,280 | 3,285 | -5 | -0.2% | 63,700 |
| 2024/04/17 | 3,300 | 3,320 | 3,280 | 3,290 | +10 | +0.3% | 119,200 |
| 2024/04/16 | 3,305 | 3,305 | 3,260 | 3,280 | -50 | -1.5% | 134,900 |
| 2024/04/15 | 3,335 | 3,355 | 3,320 | 3,330 | -35 | -1% | 100,900 |
| 2024/04/12 | 3,390 | 3,405 | 3,360 | 3,365 | -35 | -1% | 101,200 |
| 2024/04/11 | 3,390 | 3,400 | 3,365 | 3,400 | -15 | -0.4% | 85,400 |
| 2024/04/10 | 3,420 | 3,430 | 3,415 | 3,415 | -10 | -0.3% | 82,800 |
| 2024/04/09 | 3,400 | 3,440 | 3,395 | 3,425 | +30 | +0.9% | 61,300 |
| 2024/04/08 | 3,415 | 3,425 | 3,385 | 3,395 | -35 | -1% | 112,400 |
| 2024/04/05 | 3,390 | 3,440 | 3,380 | 3,430 | ±0 | ±0% | 89,900 |
| 2024/04/04 | 3,450 | 3,450 | 3,405 | 3,430 | +20 | +0.6% | 118,300 |
| 2024/04/03 | 3,345 | 3,425 | 3,340 | 3,410 | +70 | +2.1% | 146,200 |
| 2024/04/02 | 3,345 | 3,355 | 3,300 | 3,340 | -15 | -0.4% | 129,700 |
| 2024/04/01 | 3,375 | 3,380 | 3,340 | 3,355 | +15 | +0.4% | 111,500 |
| 2024/03/29 | 3,310 | 3,345 | 3,300 | 3,340 | +40 | +1.2% | 151,100 |
| 2024/03/28 | 3,380 | 3,380 | 3,290 | 3,300 | -165 | -4.8% | 182,400 |
| 2024/03/27 | 3,470 | 3,480 | 3,445 | 3,465 | +20 | +0.6% | 179,000 |
| 2024/03/26 | 3,420 | 3,455 | 3,405 | 3,445 | +25 | +0.7% | 115,500 |
| 2024/03/25 | 3,435 | 3,445 | 3,415 | 3,420 | ±0 | ±0% | 118,600 |
| 2024/03/22 | 3,405 | 3,425 | 3,380 | 3,420 | +50 | +1.5% | 132,800 |
| 2024/03/21 | 3,405 | 3,415 | 3,350 | 3,370 | +20 | +0.6% | 134,400 |
301～
350
件表示中 / 3768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 | 307,000円 | +4.8% | +4.8% | 5.05% | 13.88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 |
| 稲畑産 | 343,500円 | +3.8% | -2.4% | 3.73% | 9.40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 | 176,500円 | +6.3% | +2.2% | 3.80% | 11.85倍 | 1.57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 | 334,500円 | +4.8% | +5.3% | 3.59% | 6.59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 |
| ハピネット | 670,000円 | +7.0% | +0.3% | 0.75% | 20.43倍 | 2.66倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
市場注目の銘柄
チャート関連のコラム
