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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,827 | 1,859 | 1,827 | 1,842 | +24 | +1.3% | 42,300 |
| 2010/08/04 | 1,825 | 1,838 | 1,806 | 1,818 | -20 | -1.1% | 72,400 |
| 2010/08/03 | 1,895 | 1,895 | 1,826 | 1,838 | -33 | -1.8% | 111,100 |
| 2010/08/02 | 1,895 | 1,901 | 1,855 | 1,871 | -30 | -1.6% | 58,400 |
| 2010/07/30 | 1,905 | 1,910 | 1,884 | 1,901 | -15 | -0.8% | 51,300 |
| 2010/07/29 | 1,925 | 1,925 | 1,908 | 1,916 | -10 | -0.5% | 39,900 |
| 2010/07/28 | 1,938 | 1,938 | 1,910 | 1,926 | +4 | +0.2% | 53,200 |
| 2010/07/27 | 1,901 | 1,926 | 1,887 | 1,922 | +30 | +1.6% | 55,300 |
| 2010/07/26 | 1,876 | 1,896 | 1,869 | 1,892 | +50 | +2.7% | 96,400 |
| 2010/07/23 | 1,821 | 1,848 | 1,808 | 1,842 | +23 | +1.3% | 66,100 |
| 2010/07/22 | 1,814 | 1,835 | 1,814 | 1,819 | -9 | -0.5% | 35,100 |
| 2010/07/21 | 1,808 | 1,837 | 1,804 | 1,828 | +21 | +1.2% | 52,100 |
| 2010/07/20 | 1,798 | 1,817 | 1,792 | 1,807 | +2 | +0.1% | 52,200 |
| 2010/07/16 | 1,806 | 1,810 | 1,800 | 1,805 | -11 | -0.6% | 35,100 |
| 2010/07/15 | 1,830 | 1,860 | 1,812 | 1,816 | -20 | -1.1% | 48,600 |
| 2010/07/14 | 1,846 | 1,856 | 1,831 | 1,836 | +2 | +0.1% | 40,600 |
| 2010/07/13 | 1,860 | 1,864 | 1,834 | 1,834 | -18 | -1% | 47,100 |
| 2010/07/12 | 1,858 | 1,860 | 1,846 | 1,852 | -11 | -0.6% | 31,100 |
| 2010/07/09 | 1,860 | 1,871 | 1,856 | 1,863 | -6 | -0.3% | 45,100 |
| 2010/07/08 | 1,880 | 1,887 | 1,863 | 1,869 | -2 | -0.1% | 64,000 |
| 2010/07/07 | 1,866 | 1,878 | 1,857 | 1,871 | -8 | -0.4% | 24,500 |
| 2010/07/06 | 1,870 | 1,879 | 1,853 | 1,879 | +10 | +0.5% | 52,000 |
| 2010/07/05 | 1,865 | 1,873 | 1,863 | 1,869 | +6 | +0.3% | 23,800 |
| 2010/07/02 | 1,858 | 1,870 | 1,848 | 1,863 | +6 | +0.3% | 27,100 |
| 2010/07/01 | 1,869 | 1,870 | 1,844 | 1,857 | +10 | +0.5% | 39,600 |
| 2010/06/30 | 1,859 | 1,859 | 1,832 | 1,847 | -12 | -0.6% | 38,700 |
| 2010/06/29 | 1,853 | 1,874 | 1,849 | 1,859 | +7 | +0.4% | 41,700 |
| 2010/06/28 | 1,841 | 1,860 | 1,841 | 1,852 | +10 | +0.5% | 19,500 |
| 2010/06/25 | 1,843 | 1,850 | 1,828 | 1,842 | -10 | -0.5% | 53,700 |
| 2010/06/24 | 1,855 | 1,869 | 1,849 | 1,852 | -10 | -0.5% | 42,400 |
| 2010/06/23 | 1,865 | 1,870 | 1,858 | 1,862 | -26 | -1.4% | 30,700 |
| 2010/06/22 | 1,873 | 1,889 | 1,868 | 1,888 | +4 | +0.2% | 36,900 |
| 2010/06/21 | 1,887 | 1,907 | 1,881 | 1,884 | +1 | +0.1% | 40,200 |
| 2010/06/18 | 1,872 | 1,885 | 1,863 | 1,883 | +9 | +0.5% | 47,200 |
| 2010/06/17 | 1,872 | 1,894 | 1,872 | 1,874 | -3 | -0.2% | 28,400 |
| 2010/06/16 | 1,871 | 1,880 | 1,866 | 1,877 | +12 | +0.6% | 33,600 |
| 2010/06/15 | 1,898 | 1,898 | 1,862 | 1,865 | -15 | -0.8% | 51,500 |
| 2010/06/14 | 1,881 | 1,894 | 1,874 | 1,880 | ±0 | ±0% | 35,100 |
| 2010/06/11 | 1,907 | 1,907 | 1,878 | 1,880 | -8 | -0.4% | 60,200 |
| 2010/06/10 | 1,881 | 1,899 | 1,855 | 1,888 | +7 | +0.4% | 36,800 |
| 2010/06/09 | 1,861 | 1,898 | 1,856 | 1,881 | +1 | +0.1% | 29,900 |
| 2010/06/08 | 1,862 | 1,892 | 1,862 | 1,880 | +7 | +0.4% | 19,300 |
| 2010/06/07 | 1,900 | 1,900 | 1,865 | 1,873 | -36 | -1.9% | 33,800 |
| 2010/06/04 | 1,911 | 1,919 | 1,899 | 1,909 | -14 | -0.7% | 35,300 |
| 2010/06/03 | 1,913 | 1,926 | 1,896 | 1,923 | +24 | +1.3% | 47,200 |
| 2010/06/02 | 1,893 | 1,914 | 1,884 | 1,899 | -15 | -0.8% | 34,300 |
| 2010/06/01 | 1,885 | 1,923 | 1,877 | 1,914 | +11 | +0.6% | 27,700 |
| 2010/05/31 | 1,886 | 1,906 | 1,875 | 1,903 | +26 | +1.4% | 47,700 |
| 2010/05/28 | 1,877 | 1,891 | 1,851 | 1,877 | +9 | +0.5% | 84,700 |
| 2010/05/27 | 1,856 | 1,885 | 1,841 | 1,868 | -14 | -0.7% | 72,000 |
3501～
3550
件表示中 / 3586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 | 290,500円 | +3.2% | -16.2% | 5.16% | 15.52倍 | 1.57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 | 161,600円 | -9.2% | -9.7% | 3.47% | 13.50倍 | 1.09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 |
| 稲畑産 | 336,000円 | +8.4% | +12.2% | 3.72% | 9.14倍 | 0.91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 |
| 三谷商 | 187,900円 | -6.1% | -6.5% | 3.03% | 9.89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 |
| 加賀電 | 273,300円 | +2.3% | +0.1% | 4.02% | 7.98倍 | 0.90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
