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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,901 | 1,913 | 1,896 | 1,905 | -8 | -0.4% | 32,800 |
| 2010/12/29 | 1,903 | 1,915 | 1,903 | 1,913 | +10 | +0.5% | 18,700 |
| 2010/12/28 | 1,913 | 1,916 | 1,899 | 1,903 | -16 | -0.8% | 24,800 |
| 2010/12/27 | 1,929 | 1,929 | 1,907 | 1,919 | ±0 | ±0% | 43,500 |
| 2010/12/24 | 1,889 | 1,920 | 1,889 | 1,919 | +26 | +1.4% | 47,700 |
| 2010/12/22 | 1,922 | 1,922 | 1,826 | 1,893 | -29 | -1.5% | 57,400 |
| 2010/12/21 | 1,907 | 1,929 | 1,901 | 1,922 | +5 | +0.3% | 46,700 |
| 2010/12/20 | 1,929 | 1,934 | 1,909 | 1,917 | -8 | -0.4% | 36,500 |
| 2010/12/17 | 1,927 | 1,931 | 1,914 | 1,925 | -2 | -0.1% | 56,600 |
| 2010/12/16 | 1,909 | 1,936 | 1,900 | 1,927 | +7 | +0.4% | 60,000 |
| 2010/12/15 | 1,919 | 1,920 | 1,889 | 1,920 | +10 | +0.5% | 67,500 |
| 2010/12/14 | 1,897 | 1,911 | 1,885 | 1,910 | +41 | +2.2% | 106,600 |
| 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 |
3551～
3600
件表示中 / 3735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 | 295,800円 | +4.8% | +4.8% | 5.24% | 13.37倍 | 1.54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 | 246,500円 | +8.2% | +5.1% | 2.56% | 20.19倍 | 2.65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 | 327,000円 | +3.8% | -2.4% | 3.91% | 9.00倍 | 0.84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 | 159,500円 | +6.3% | +2.2% | 3.57% | 12.70倍 | 1.42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 | 279,900円 | -3.3% | +1.8% | 3.93% | 8.92倍 | 0.89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
