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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,540 | 1,545 | 1,491 | 1,491 | -58 | -3.7% | 20,500 |
| 2022/11/09 | 1,505 | 1,553 | 1,505 | 1,549 | +42 | +2.8% | 44,400 |
| 2022/11/08 | 1,500 | 1,510 | 1,498 | 1,507 | +19 | +1.3% | 23,900 |
| 2022/11/07 | 1,487 | 1,500 | 1,483 | 1,488 | -2 | -0.1% | 28,400 |
| 2022/11/04 | 1,475 | 1,493 | 1,461 | 1,490 | +17 | +1.2% | 25,100 |
| 2022/11/02 | 1,483 | 1,489 | 1,473 | 1,473 | -14 | -0.9% | 30,600 |
| 2022/11/01 | 1,480 | 1,494 | 1,473 | 1,487 | -12 | -0.8% | 46,200 |
| 2022/10/31 | 1,452 | 1,504 | 1,452 | 1,499 | +69 | +4.8% | 123,600 |
| 2022/10/28 | 1,383 | 1,483 | 1,354 | 1,430 | +66 | +4.8% | 334,500 |
| 2022/10/27 | 1,378 | 1,378 | 1,359 | 1,364 | -7 | -0.5% | 15,900 |
| 2022/10/26 | 1,371 | 1,379 | 1,365 | 1,371 | +12 | +0.9% | 16,500 |
| 2022/10/25 | 1,353 | 1,364 | 1,343 | 1,359 | +27 | +2% | 13,800 |
| 2022/10/24 | 1,315 | 1,343 | 1,315 | 1,332 | +17 | +1.3% | 20,800 |
| 2022/10/21 | 1,313 | 1,320 | 1,307 | 1,315 | +2 | +0.2% | 12,200 |
| 2022/10/20 | 1,325 | 1,325 | 1,301 | 1,313 | -12 | -0.9% | 11,300 |
| 2022/10/19 | 1,319 | 1,325 | 1,316 | 1,325 | +6 | +0.5% | 14,200 |
| 2022/10/18 | 1,330 | 1,330 | 1,312 | 1,319 | +23 | +1.8% | 10,900 |
| 2022/10/17 | 1,310 | 1,320 | 1,295 | 1,296 | -34 | -2.6% | 13,100 |
| 2022/10/14 | 1,309 | 1,340 | 1,303 | 1,330 | +40 | +3.1% | 20,200 |
| 2022/10/13 | 1,281 | 1,294 | 1,276 | 1,290 | +1 | +0.1% | 14,400 |
| 2022/10/12 | 1,288 | 1,294 | 1,279 | 1,289 | -9 | -0.7% | 18,800 |
| 2022/10/11 | 1,326 | 1,326 | 1,298 | 1,298 | -49 | -3.6% | 22,700 |
| 2022/10/07 | 1,337 | 1,351 | 1,335 | 1,347 | +10 | +0.7% | 18,000 |
| 2022/10/06 | 1,340 | 1,352 | 1,337 | 1,337 | +11 | +0.8% | 16,200 |
| 2022/10/05 | 1,347 | 1,347 | 1,323 | 1,326 | -3 | -0.2% | 14,000 |
| 2022/10/04 | 1,303 | 1,329 | 1,303 | 1,329 | +51 | +4% | 20,500 |
| 2022/10/03 | 1,267 | 1,281 | 1,260 | 1,278 | +4 | +0.3% | 17,500 |
| 2022/09/30 | 1,277 | 1,298 | 1,266 | 1,274 | -7 | -0.5% | 30,200 |
| 2022/09/29 | 1,288 | 1,302 | 1,279 | 1,281 | -21 | -1.6% | 22,700 |
| 2022/09/28 | 1,313 | 1,313 | 1,282 | 1,302 | +13 | +1% | 43,000 |
| 2022/09/27 | 1,297 | 1,297 | 1,286 | 1,289 | +7 | +0.5% | 17,700 |
| 2022/09/26 | 1,333 | 1,333 | 1,278 | 1,282 | -70 | -5.2% | 34,000 |
| 2022/09/22 | 1,345 | 1,358 | 1,342 | 1,352 | -7 | -0.5% | 14,800 |
| 2022/09/21 | 1,356 | 1,360 | 1,346 | 1,359 | +4 | +0.3% | 13,500 |
| 2022/09/20 | 1,357 | 1,375 | 1,350 | 1,355 | +13 | +1% | 16,300 |
| 2022/09/16 | 1,377 | 1,377 | 1,342 | 1,342 | -32 | -2.3% | 22,700 |
| 2022/09/15 | 1,369 | 1,385 | 1,361 | 1,374 | +13 | +1% | 10,900 |
| 2022/09/14 | 1,380 | 1,380 | 1,360 | 1,361 | -41 | -2.9% | 21,500 |
| 2022/09/13 | 1,411 | 1,411 | 1,399 | 1,402 | +2 | +0.1% | 6,600 |
| 2022/09/12 | 1,410 | 1,416 | 1,399 | 1,400 | -2 | -0.1% | 16,400 |
| 2022/09/09 | 1,405 | 1,414 | 1,400 | 1,402 | -3 | -0.2% | 21,800 |
| 2022/09/08 | 1,391 | 1,408 | 1,391 | 1,405 | +16 | +1.2% | 15,000 |
| 2022/09/07 | 1,390 | 1,396 | 1,375 | 1,389 | -8 | -0.6% | 28,600 |
| 2022/09/06 | 1,393 | 1,407 | 1,387 | 1,397 | +4 | +0.3% | 25,000 |
| 2022/09/05 | 1,383 | 1,395 | 1,374 | 1,393 | -1 | -0.1% | 16,700 |
| 2022/09/02 | 1,390 | 1,396 | 1,365 | 1,394 | +4 | +0.3% | 35,900 |
| 2022/09/01 | 1,408 | 1,408 | 1,387 | 1,390 | -28 | -2% | 40,300 |
| 2022/08/31 | 1,439 | 1,439 | 1,411 | 1,418 | -21 | -1.5% | 16,800 |
| 2022/08/30 | 1,423 | 1,441 | 1,422 | 1,439 | +25 | +1.8% | 11,400 |
| 2022/08/29 | 1,421 | 1,425 | 1,411 | 1,414 | -30 | -2.1% | 23,400 |
501～
550
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
