サンワテクノスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,186 | 2,194 | 2,181 | 2,182 | -1 | ±0% | 19,300 |
| 2024/11/21 | 2,167 | 2,183 | 2,166 | 2,183 | +17 | +0.8% | 18,300 |
| 2024/11/20 | 2,166 | 2,181 | 2,162 | 2,166 | +5 | +0.2% | 15,600 |
| 2024/11/19 | 2,183 | 2,190 | 2,156 | 2,161 | -5 | -0.2% | 33,900 |
| 2024/11/18 | 2,161 | 2,177 | 2,155 | 2,166 | -14 | -0.6% | 26,000 |
| 2024/11/15 | 2,184 | 2,194 | 2,175 | 2,180 | +5 | +0.2% | 23,100 |
| 2024/11/14 | 2,175 | 2,193 | 2,175 | 2,175 | +2 | +0.1% | 19,800 |
| 2024/11/13 | 2,182 | 2,196 | 2,168 | 2,173 | -20 | -0.9% | 26,300 |
| 2024/11/12 | 2,176 | 2,218 | 2,176 | 2,193 | +9 | +0.4% | 34,400 |
| 2024/11/11 | 2,165 | 2,184 | 2,155 | 2,184 | +14 | +0.6% | 41,500 |
| 2024/11/08 | 2,212 | 2,212 | 2,170 | 2,170 | -42 | -1.9% | 41,900 |
| 2024/11/07 | 2,154 | 2,215 | 2,154 | 2,212 | +59 | +2.7% | 79,300 |
| 2024/11/06 | 2,130 | 2,156 | 2,130 | 2,153 | +7 | +0.3% | 54,500 |
| 2024/11/05 | 2,154 | 2,155 | 2,134 | 2,146 | -8 | -0.4% | 42,400 |
| 2024/11/01 | 2,134 | 2,157 | 2,130 | 2,154 | -17 | -0.8% | 82,900 |
| 2024/10/31 | 2,115 | 2,177 | 2,115 | 2,171 | +179 | +9% | 297,100 |
| 2024/10/30 | 1,950 | 1,992 | 1,936 | 1,992 | +42 | +2.2% | 193,500 |
| 2024/10/29 | 1,924 | 1,950 | 1,920 | 1,950 | +27 | +1.4% | 35,700 |
| 2024/10/28 | 1,904 | 1,923 | 1,895 | 1,923 | +30 | +1.6% | 51,800 |
| 2024/10/25 | 1,929 | 1,929 | 1,882 | 1,893 | -28 | -1.5% | 45,900 |
| 2024/10/24 | 1,927 | 1,930 | 1,890 | 1,921 | -10 | -0.5% | 61,600 |
| 2024/10/23 | 1,952 | 1,960 | 1,930 | 1,931 | -20 | -1% | 37,500 |
| 2024/10/22 | 1,974 | 1,975 | 1,946 | 1,951 | -22 | -1.1% | 41,800 |
| 2024/10/21 | 1,970 | 1,974 | 1,961 | 1,973 | +4 | +0.2% | 25,900 |
| 2024/10/18 | 1,957 | 1,969 | 1,957 | 1,969 | +12 | +0.6% | 23,900 |
| 2024/10/17 | 1,967 | 1,967 | 1,951 | 1,957 | -10 | -0.5% | 22,900 |
| 2024/10/16 | 1,948 | 1,969 | 1,944 | 1,967 | -3 | -0.2% | 29,300 |
| 2024/10/15 | 1,948 | 1,970 | 1,946 | 1,970 | +28 | +1.4% | 31,500 |
| 2024/10/11 | 1,964 | 1,964 | 1,942 | 1,942 | -7 | -0.4% | 24,100 |
| 2024/10/10 | 1,945 | 1,955 | 1,937 | 1,949 | +4 | +0.2% | 22,800 |
| 2024/10/09 | 1,968 | 1,969 | 1,933 | 1,945 | -12 | -0.6% | 57,300 |
| 2024/10/08 | 1,986 | 1,986 | 1,950 | 1,957 | -38 | -1.9% | 58,900 |
| 2024/10/07 | 2,015 | 2,015 | 1,995 | 1,995 | +6 | +0.3% | 37,200 |
| 2024/10/04 | 1,979 | 2,002 | 1,979 | 1,989 | +11 | +0.6% | 39,000 |
| 2024/10/03 | 1,972 | 1,989 | 1,964 | 1,978 | +37 | +1.9% | 49,100 |
| 2024/10/02 | 1,930 | 1,950 | 1,928 | 1,941 | +7 | +0.4% | 38,100 |
| 2024/10/01 | 1,919 | 1,940 | 1,918 | 1,934 | +26 | +1.4% | 28,500 |
| 2024/09/30 | 1,921 | 1,928 | 1,904 | 1,908 | -63 | -3.2% | 78,700 |
| 2024/09/27 | 1,974 | 1,985 | 1,962 | 1,971 | -32 | -1.6% | 60,600 |
| 2024/09/26 | 1,985 | 2,005 | 1,971 | 2,003 | +36 | +1.8% | 74,800 |
| 2024/09/25 | 1,981 | 1,985 | 1,958 | 1,967 | -14 | -0.7% | 47,700 |
| 2024/09/24 | 1,986 | 1,995 | 1,967 | 1,981 | +6 | +0.3% | 52,400 |
| 2024/09/20 | 1,977 | 1,990 | 1,956 | 1,975 | +17 | +0.9% | 65,600 |
| 2024/09/19 | 1,956 | 1,965 | 1,940 | 1,958 | +22 | +1.1% | 45,500 |
| 2024/09/18 | 1,937 | 1,948 | 1,924 | 1,936 | +2 | +0.1% | 34,000 |
| 2024/09/17 | 1,953 | 1,959 | 1,910 | 1,934 | -10 | -0.5% | 38,600 |
| 2024/09/13 | 1,951 | 1,955 | 1,939 | 1,944 | -23 | -1.2% | 35,000 |
| 2024/09/12 | 1,973 | 1,982 | 1,940 | 1,967 | +41 | +2.1% | 36,300 |
| 2024/09/11 | 1,965 | 1,965 | 1,906 | 1,926 | -41 | -2.1% | 74,100 |
| 2024/09/10 | 1,980 | 1,990 | 1,964 | 1,967 | -13 | -0.7% | 27,000 |
1～
50
件表示中 / 6837件
類似銘柄と比較する
現在ご覧いただいている「サンワテクノス」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 |
|---|---|---|---|---|---|---|---|---|
| サンワテクノス | 218,200円 | -6.7% | -51.4% | 5.50% | 13.74倍 | 0.67倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| コンドーテック | 139,700円 | +6.0% | +1.6% | 3.29% | 10.83倍 | 1.02倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 八洲電機 | 161,700円 | +1.8% | +16.9% | 1.98% | 10.11倍 | 1.26倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| カナデン | 145,000円 | +4.9% | +2.1% | 4.28% | 9.46倍 | 0.70倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 佐鳥電機 | 188,400円 | +4.0% | -4.2% | 4.56% | 10.79倍 | 0.81倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
市場注目の銘柄
チャート関連のコラム
