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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 1,916 | 1,918 | 1,882 | 1,882 | -48 | -2.5% | 71,900 |
| 2010/05/25 | 1,910 | 1,941 | 1,903 | 1,930 | +18 | +0.9% | 53,100 |
| 2010/05/24 | 1,913 | 1,925 | 1,903 | 1,912 | -1 | -0.1% | 45,500 |
| 2010/05/21 | 1,931 | 1,936 | 1,908 | 1,913 | -36 | -1.8% | 62,700 |
| 2010/05/20 | 1,922 | 1,965 | 1,922 | 1,949 | ±0 | ±0% | 41,000 |
| 2010/05/19 | 1,951 | 1,963 | 1,920 | 1,949 | -6 | -0.3% | 49,800 |
| 2010/05/18 | 1,979 | 2,003 | 1,952 | 1,955 | -26 | -1.3% | 81,000 |
| 2010/05/17 | 1,955 | 1,987 | 1,955 | 1,981 | -19 | -1% | 63,600 |
| 2010/05/14 | 1,983 | 2,029 | 1,980 | 2,000 | -13 | -0.6% | 46,300 |
| 2010/05/13 | 2,029 | 2,032 | 1,998 | 2,013 | +3 | +0.1% | 67,000 |
| 2010/05/12 | 2,000 | 2,018 | 1,984 | 2,010 | +14 | +0.7% | 35,000 |
| 2010/05/11 | 2,019 | 2,032 | 1,994 | 1,996 | -5 | -0.2% | 57,700 |
| 2010/05/10 | 1,965 | 2,020 | 1,951 | 2,001 | +36 | +1.8% | 112,000 |
3601～
3650
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
