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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,840 | 1,873 | 1,833 | 1,869 | +29 | +1.6% | 68,600 |
| 2010/12/10 | 1,832 | 1,842 | 1,813 | 1,840 | +15 | +0.8% | 119,400 |
| 2010/12/09 | 1,805 | 1,834 | 1,805 | 1,825 | +25 | +1.4% | 60,300 |
| 2010/12/08 | 1,785 | 1,805 | 1,783 | 1,800 | +20 | +1.1% | 64,900 |
| 2010/12/07 | 1,785 | 1,785 | 1,771 | 1,780 | +15 | +0.8% | 66,700 |
| 2010/12/06 | 1,749 | 1,769 | 1,749 | 1,765 | +16 | +0.9% | 29,000 |
| 2010/12/03 | 1,762 | 1,771 | 1,747 | 1,749 | -5 | -0.3% | 43,800 |
| 2010/12/02 | 1,749 | 1,760 | 1,746 | 1,754 | +11 | +0.6% | 59,300 |
| 2010/12/01 | 1,730 | 1,743 | 1,730 | 1,743 | +9 | +0.5% | 39,100 |
| 2010/11/30 | 1,737 | 1,745 | 1,732 | 1,734 | +3 | +0.2% | 66,000 |
| 2010/11/29 | 1,729 | 1,742 | 1,726 | 1,731 | +5 | +0.3% | 55,700 |
| 2010/11/26 | 1,725 | 1,733 | 1,724 | 1,726 | -4 | -0.2% | 56,400 |
| 2010/11/25 | 1,729 | 1,745 | 1,721 | 1,730 | +4 | +0.2% | 81,400 |
| 2010/11/24 | 1,737 | 1,745 | 1,722 | 1,726 | -19 | -1.1% | 86,300 |
| 2010/11/22 | 1,738 | 1,750 | 1,738 | 1,745 | +8 | +0.5% | 58,100 |
| 2010/11/19 | 1,761 | 1,766 | 1,735 | 1,737 | -28 | -1.6% | 99,900 |
| 2010/11/18 | 1,745 | 1,770 | 1,733 | 1,765 | +31 | +1.8% | 57,200 |
| 2010/11/17 | 1,730 | 1,746 | 1,726 | 1,734 | -4 | -0.2% | 69,800 |
| 2010/11/16 | 1,739 | 1,756 | 1,733 | 1,738 | -2 | -0.1% | 48,600 |
| 2010/11/15 | 1,754 | 1,754 | 1,736 | 1,740 | -4 | -0.2% | 53,300 |
| 2010/11/12 | 1,748 | 1,757 | 1,744 | 1,744 | -9 | -0.5% | 35,100 |
| 2010/11/11 | 1,769 | 1,769 | 1,743 | 1,753 | -16 | -0.9% | 64,300 |
| 2010/11/10 | 1,751 | 1,775 | 1,749 | 1,769 | +13 | +0.7% | 83,500 |
| 2010/11/09 | 1,750 | 1,760 | 1,749 | 1,756 | -4 | -0.2% | 42,800 |
| 2010/11/08 | 1,787 | 1,790 | 1,743 | 1,760 | -26 | -1.5% | 69,500 |
| 2010/11/05 | 1,756 | 1,800 | 1,752 | 1,786 | +50 | +2.9% | 66,300 |
| 2010/11/04 | 1,753 | 1,755 | 1,734 | 1,736 | -13 | -0.7% | 103,700 |
| 2010/11/02 | 1,744 | 1,755 | 1,725 | 1,749 | +1 | +0.1% | 59,900 |
| 2010/11/01 | 1,749 | 1,779 | 1,740 | 1,748 | -9 | -0.5% | 70,400 |
| 2010/10/29 | 1,747 | 1,780 | 1,741 | 1,757 | -17 | -1% | 55,900 |
| 2010/10/28 | 1,759 | 1,782 | 1,745 | 1,774 | +15 | +0.9% | 59,300 |
| 2010/10/27 | 1,765 | 1,769 | 1,753 | 1,759 | -9 | -0.5% | 28,000 |
| 2010/10/26 | 1,777 | 1,786 | 1,759 | 1,768 | -8 | -0.5% | 27,300 |
| 2010/10/25 | 1,778 | 1,796 | 1,763 | 1,776 | -3 | -0.2% | 37,200 |
| 2010/10/22 | 1,770 | 1,792 | 1,767 | 1,779 | +18 | +1% | 47,000 |
| 2010/10/21 | 1,758 | 1,764 | 1,743 | 1,761 | -7 | -0.4% | 28,900 |
| 2010/10/20 | 1,754 | 1,777 | 1,747 | 1,768 | -12 | -0.7% | 49,900 |
| 2010/10/19 | 1,794 | 1,809 | 1,780 | 1,780 | -10 | -0.6% | 28,000 |
| 2010/10/18 | 1,760 | 1,800 | 1,760 | 1,790 | +33 | +1.9% | 27,100 |
| 2010/10/15 | 1,792 | 1,792 | 1,753 | 1,757 | -36 | -2% | 57,000 |
| 2010/10/14 | 1,801 | 1,819 | 1,789 | 1,793 | +14 | +0.8% | 56,200 |
| 2010/10/13 | 1,795 | 1,815 | 1,776 | 1,779 | -4 | -0.2% | 47,600 |
| 2010/10/12 | 1,835 | 1,835 | 1,777 | 1,783 | -39 | -2.1% | 33,900 |
| 2010/10/08 | 1,865 | 1,873 | 1,822 | 1,822 | -12 | -0.7% | 68,600 |
| 2010/10/07 | 1,798 | 1,842 | 1,798 | 1,834 | +38 | +2.1% | 81,400 |
| 2010/10/06 | 1,804 | 1,804 | 1,777 | 1,796 | +8 | +0.4% | 42,500 |
| 2010/10/05 | 1,772 | 1,794 | 1,760 | 1,788 | +20 | +1.1% | 75,800 |
| 2010/10/04 | 1,811 | 1,813 | 1,767 | 1,768 | -46 | -2.5% | 66,700 |
| 2010/10/01 | 1,819 | 1,829 | 1,811 | 1,814 | -5 | -0.3% | 43,200 |
| 2010/09/30 | 1,858 | 1,874 | 1,816 | 1,819 | -26 | -1.4% | 46,500 |
3501～
3550
件表示中 / 3673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 | 277,600円 | +3.2% | -16.2% | 5.40% | 14.83倍 | 1.50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 |
| 三谷商 | 186,500円 | -1.5% | +4.6% | 3.38% | 8.48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 |
| 加藤産業 | 477,500円 | +3.3% | -2.1% | 2.93% | 12.58倍 | 0.96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 |
| 稲畑産 | 293,800円 | +8.4% | +12.2% | 4.25% | 7.99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 | 38,000円 | - | - | 0.00% | - | 9.03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
