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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,295 | 3,365 | 3,280 | 3,350 | +50 | +1.5% | 115,100 |
| 2024/03/18 | 3,280 | 3,305 | 3,270 | 3,300 | +35 | +1.1% | 95,100 |
| 2024/03/15 | 3,280 | 3,295 | 3,250 | 3,265 | -15 | -0.5% | 122,500 |
| 2024/03/14 | 3,280 | 3,315 | 3,270 | 3,280 | ±0 | ±0% | 88,100 |
| 2024/03/13 | 3,335 | 3,340 | 3,275 | 3,280 | -35 | -1.1% | 81,100 |
| 2024/03/12 | 3,275 | 3,335 | 3,225 | 3,315 | +15 | +0.5% | 136,100 |
| 2024/03/11 | 3,335 | 3,340 | 3,250 | 3,300 | -40 | -1.2% | 98,200 |
| 2024/03/08 | 3,295 | 3,370 | 3,265 | 3,340 | +15 | +0.5% | 208,700 |
| 2024/03/07 | 3,395 | 3,400 | 3,315 | 3,325 | -70 | -2.1% | 162,400 |
| 2024/03/06 | 3,375 | 3,415 | 3,365 | 3,395 | +30 | +0.9% | 118,800 |
| 2024/03/05 | 3,405 | 3,410 | 3,350 | 3,365 | -65 | -1.9% | 142,700 |
| 2024/03/04 | 3,520 | 3,520 | 3,425 | 3,430 | -70 | -2% | 153,400 |
| 2024/03/01 | 3,520 | 3,540 | 3,500 | 3,500 | -25 | -0.7% | 95,800 |
| 2024/02/29 | 3,560 | 3,575 | 3,515 | 3,525 | +10 | +0.3% | 175,700 |
| 2024/02/28 | 3,515 | 3,550 | 3,515 | 3,515 | ±0 | ±0% | 103,900 |
| 2024/02/27 | 3,510 | 3,535 | 3,480 | 3,515 | -15 | -0.4% | 125,600 |
| 2024/02/26 | 3,615 | 3,615 | 3,500 | 3,530 | -75 | -2.1% | 140,800 |
| 2024/02/22 | 3,620 | 3,650 | 3,575 | 3,605 | -15 | -0.4% | 128,100 |
| 2024/02/21 | 3,605 | 3,655 | 3,600 | 3,620 | +35 | +1% | 151,300 |
| 2024/02/20 | 3,645 | 3,645 | 3,565 | 3,585 | -25 | -0.7% | 154,200 |
| 2024/02/19 | 3,485 | 3,620 | 3,485 | 3,610 | +155 | +4.5% | 179,000 |
| 2024/02/16 | 3,435 | 3,480 | 3,415 | 3,455 | +65 | +1.9% | 151,300 |
| 2024/02/15 | 3,445 | 3,450 | 3,340 | 3,390 | -60 | -1.7% | 157,900 |
| 2024/02/14 | 3,375 | 3,475 | 3,360 | 3,450 | +110 | +3.3% | 206,200 |
| 2024/02/13 | 3,400 | 3,430 | 3,315 | 3,340 | -60 | -1.8% | 284,400 |
| 2024/02/09 | 3,310 | 3,520 | 3,295 | 3,400 | +95 | +2.9% | 615,300 |
| 2024/02/08 | 3,265 | 3,320 | 3,235 | 3,305 | +45 | +1.4% | 176,300 |
| 2024/02/07 | 3,250 | 3,280 | 3,235 | 3,260 | ±0 | ±0% | 96,200 |
| 2024/02/06 | 3,245 | 3,285 | 3,235 | 3,260 | +10 | +0.3% | 125,500 |
| 2024/02/05 | 3,285 | 3,290 | 3,240 | 3,250 | ±0 | ±0% | 100,900 |
| 2024/02/02 | 3,270 | 3,270 | 3,215 | 3,250 | +5 | +0.2% | 99,700 |
| 2024/02/01 | 3,250 | 3,270 | 3,240 | 3,245 | -15 | -0.5% | 82,000 |
| 2024/01/31 | 3,220 | 3,270 | 3,210 | 3,260 | +25 | +0.8% | 124,400 |
| 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 |
351～
400
件表示中 / 3768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 | 307,000円 | +4.8% | +4.8% | 5.05% | 13.88倍 | 1.60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 |
| 稲畑産 | 343,500円 | +3.8% | -2.4% | 3.73% | 9.40倍 | 0.88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 | 176,500円 | +6.3% | +2.2% | 3.80% | 11.85倍 | 1.57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 | 334,500円 | +4.8% | +5.3% | 3.59% | 6.59倍 | 0.96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 |
| ハピネット | 670,000円 | +7.0% | +0.3% | 0.75% | 20.43倍 | 2.66倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
市場注目の銘柄
チャート関連のコラム
