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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,270 | 3,275 | 3,230 | 3,235 | -20 | -0.6% | 109,500 |
| 2024/01/29 | 3,220 | 3,265 | 3,215 | 3,255 | +45 | +1.4% | 93,000 |
| 2024/01/26 | 3,305 | 3,305 | 3,210 | 3,210 | -70 | -2.1% | 104,900 |
| 2024/01/25 | 3,265 | 3,300 | 3,260 | 3,280 | +5 | +0.2% | 97,200 |
| 2024/01/24 | 3,275 | 3,290 | 3,255 | 3,275 | -10 | -0.3% | 119,800 |
| 2024/01/23 | 3,310 | 3,335 | 3,275 | 3,285 | -20 | -0.6% | 132,500 |
| 2024/01/22 | 3,295 | 3,320 | 3,290 | 3,305 | +30 | +0.9% | 90,400 |
| 2024/01/19 | 3,330 | 3,330 | 3,270 | 3,275 | -25 | -0.8% | 108,900 |
| 2024/01/18 | 3,315 | 3,345 | 3,290 | 3,300 | -25 | -0.8% | 133,700 |
| 2024/01/17 | 3,375 | 3,410 | 3,325 | 3,325 | -20 | -0.6% | 130,500 |
| 2024/01/16 | 3,350 | 3,365 | 3,320 | 3,345 | -5 | -0.1% | 100,300 |
| 2024/01/15 | 3,260 | 3,360 | 3,260 | 3,350 | +125 | +3.9% | 289,700 |
| 2024/01/12 | 3,245 | 3,270 | 3,200 | 3,225 | +15 | +0.5% | 135,900 |
| 2024/01/11 | 3,245 | 3,245 | 3,200 | 3,210 | -5 | -0.2% | 138,400 |
| 2024/01/10 | 3,200 | 3,230 | 3,195 | 3,215 | +30 | +0.9% | 144,400 |
| 2024/01/09 | 3,135 | 3,190 | 3,135 | 3,185 | +60 | +1.9% | 173,000 |
| 2024/01/05 | 3,125 | 3,155 | 3,105 | 3,125 | +15 | +0.5% | 259,100 |
| 2024/01/04 | 3,100 | 3,120 | 3,050 | 3,110 | +10 | +0.3% | 146,100 |
| 2023/12/29 | 3,080 | 3,110 | 3,060 | 3,100 | +30 | +1% | 130,800 |
| 2023/12/28 | 3,060 | 3,085 | 3,055 | 3,070 | +30 | +1% | 123,200 |
| 2023/12/27 | 3,030 | 3,060 | 3,025 | 3,040 | +15 | +0.5% | 132,300 |
| 2023/12/26 | 3,065 | 3,070 | 3,015 | 3,025 | -20 | -0.7% | 108,000 |
| 2023/12/25 | 3,095 | 3,110 | 3,045 | 3,045 | -10 | -0.3% | 125,000 |
| 2023/12/22 | 3,045 | 3,080 | 3,040 | 3,055 | ±0 | ±0% | 177,800 |
| 2023/12/21 | 3,030 | 3,060 | 3,015 | 3,055 | +25 | +0.8% | 171,100 |
| 2023/12/20 | 3,040 | 3,065 | 3,025 | 3,030 | +5 | +0.2% | 209,400 |
| 2023/12/19 | 3,015 | 3,035 | 2,995 | 3,025 | +10 | +0.3% | 280,000 |
| 2023/12/18 | 2,981 | 3,015 | 2,960 | 3,015 | +39 | +1.3% | 256,600 |
| 2023/12/15 | 2,962 | 2,980 | 2,941 | 2,976 | +64 | +2.2% | 249,100 |
| 2023/12/14 | 2,939 | 2,963 | 2,912 | 2,912 | -3 | -0.1% | 199,600 |
| 2023/12/13 | 2,908 | 2,922 | 2,900 | 2,915 | +18 | +0.6% | 188,000 |
| 2023/12/12 | 2,899 | 2,913 | 2,890 | 2,897 | +5 | +0.2% | 177,600 |
| 2023/12/11 | 2,877 | 2,892 | 2,846 | 2,892 | +49 | +1.7% | 132,800 |
| 2023/12/08 | 2,876 | 2,898 | 2,833 | 2,843 | -30 | -1% | 212,600 |
| 2023/12/07 | 2,873 | 2,896 | 2,859 | 2,873 | -10 | -0.3% | 122,000 |
| 2023/12/06 | 2,850 | 2,883 | 2,850 | 2,883 | +36 | +1.3% | 139,200 |
| 2023/12/05 | 2,878 | 2,886 | 2,845 | 2,847 | -26 | -0.9% | 187,400 |
| 2023/12/04 | 2,854 | 2,881 | 2,834 | 2,873 | +12 | +0.4% | 144,100 |
| 2023/12/01 | 2,889 | 2,893 | 2,851 | 2,861 | -7 | -0.2% | 130,900 |
| 2023/11/30 | 2,863 | 2,883 | 2,839 | 2,868 | +4 | +0.1% | 252,300 |
| 2023/11/29 | 2,866 | 2,898 | 2,862 | 2,864 | +4 | +0.1% | 177,800 |
| 2023/11/28 | 2,843 | 2,863 | 2,837 | 2,860 | +32 | +1.1% | 133,800 |
| 2023/11/27 | 2,831 | 2,852 | 2,828 | 2,828 | -11 | -0.4% | 88,800 |
| 2023/11/24 | 2,864 | 2,864 | 2,829 | 2,839 | -10 | -0.4% | 131,800 |
| 2023/11/22 | 2,770 | 2,849 | 2,763 | 2,849 | +77 | +2.8% | 244,100 |
| 2023/11/21 | 2,763 | 2,786 | 2,750 | 2,772 | +7 | +0.3% | 173,100 |
| 2023/11/20 | 2,810 | 2,818 | 2,765 | 2,765 | -45 | -1.6% | 225,600 |
| 2023/11/17 | 2,764 | 2,817 | 2,763 | 2,810 | +43 | +1.6% | 230,500 |
| 2023/11/16 | 2,745 | 2,776 | 2,739 | 2,767 | +2 | +0.1% | 246,000 |
| 2023/11/15 | 2,727 | 2,771 | 2,701 | 2,765 | +72 | +2.7% | 233,400 |
351～
400
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
