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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,461 | 1,461 | 1,443 | 1,444 | +2 | +0.1% | 20,800 |
| 2022/08/25 | 1,440 | 1,452 | 1,440 | 1,442 | +4 | +0.3% | 7,900 |
| 2022/08/24 | 1,452 | 1,458 | 1,438 | 1,438 | -12 | -0.8% | 13,000 |
| 2022/08/23 | 1,450 | 1,459 | 1,446 | 1,450 | -7 | -0.5% | 8,800 |
| 2022/08/22 | 1,444 | 1,469 | 1,435 | 1,457 | +6 | +0.4% | 14,700 |
| 2022/08/19 | 1,431 | 1,455 | 1,422 | 1,451 | +29 | +2% | 19,300 |
| 2022/08/18 | 1,414 | 1,432 | 1,410 | 1,422 | -14 | -1% | 16,400 |
| 2022/08/17 | 1,441 | 1,444 | 1,420 | 1,436 | +23 | +1.6% | 36,800 |
| 2022/08/16 | 1,427 | 1,428 | 1,403 | 1,413 | -29 | -2% | 36,700 |
| 2022/08/15 | 1,444 | 1,444 | 1,430 | 1,442 | +7 | +0.5% | 9,400 |
| 2022/08/12 | 1,430 | 1,460 | 1,430 | 1,435 | +3 | +0.2% | 47,400 |
| 2022/08/10 | 1,456 | 1,456 | 1,430 | 1,432 | -31 | -2.1% | 21,300 |
| 2022/08/09 | 1,492 | 1,492 | 1,462 | 1,463 | -40 | -2.7% | 26,700 |
| 2022/08/08 | 1,500 | 1,512 | 1,493 | 1,503 | +4 | +0.3% | 41,800 |
| 2022/08/05 | 1,482 | 1,520 | 1,482 | 1,499 | +17 | +1.1% | 48,600 |
| 2022/08/04 | 1,466 | 1,486 | 1,456 | 1,482 | +20 | +1.4% | 33,900 |
| 2022/08/03 | 1,448 | 1,467 | 1,437 | 1,462 | +14 | +1% | 29,200 |
| 2022/08/02 | 1,437 | 1,459 | 1,435 | 1,448 | +16 | +1.1% | 35,700 |
| 2022/08/01 | 1,435 | 1,445 | 1,420 | 1,432 | +11 | +0.8% | 38,200 |
| 2022/07/29 | 1,448 | 1,450 | 1,405 | 1,421 | -27 | -1.9% | 85,300 |
| 2022/07/28 | 1,448 | 1,453 | 1,419 | 1,448 | +12 | +0.8% | 50,300 |
| 2022/07/27 | 1,408 | 1,436 | 1,402 | 1,436 | +24 | +1.7% | 19,800 |
| 2022/07/26 | 1,382 | 1,420 | 1,378 | 1,412 | +29 | +2.1% | 42,700 |
| 2022/07/25 | 1,370 | 1,386 | 1,360 | 1,383 | +13 | +0.9% | 25,200 |
| 2022/07/22 | 1,360 | 1,379 | 1,356 | 1,370 | +9 | +0.7% | 26,100 |
| 2022/07/21 | 1,340 | 1,375 | 1,340 | 1,361 | +22 | +1.6% | 42,600 |
| 2022/07/20 | 1,324 | 1,344 | 1,323 | 1,339 | +27 | +2.1% | 28,500 |
| 2022/07/19 | 1,313 | 1,318 | 1,300 | 1,312 | +5 | +0.4% | 10,100 |
| 2022/07/15 | 1,308 | 1,313 | 1,296 | 1,307 | +6 | +0.5% | 17,100 |
| 2022/07/14 | 1,295 | 1,308 | 1,288 | 1,301 | +1 | +0.1% | 15,000 |
| 2022/07/13 | 1,298 | 1,307 | 1,293 | 1,300 | ±0 | ±0% | 23,500 |
| 2022/07/12 | 1,307 | 1,320 | 1,296 | 1,300 | -11 | -0.8% | 48,400 |
| 2022/07/11 | 1,314 | 1,317 | 1,304 | 1,311 | +18 | +1.4% | 23,500 |
| 2022/07/08 | 1,285 | 1,313 | 1,284 | 1,293 | +7 | +0.5% | 31,300 |
| 2022/07/07 | 1,298 | 1,302 | 1,278 | 1,286 | +8 | +0.6% | 22,600 |
| 2022/07/06 | 1,268 | 1,286 | 1,256 | 1,278 | -2 | -0.2% | 38,200 |
| 2022/07/05 | 1,276 | 1,290 | 1,273 | 1,280 | +2 | +0.2% | 33,600 |
| 2022/07/04 | 1,289 | 1,289 | 1,259 | 1,278 | +19 | +1.5% | 32,000 |
| 2022/07/01 | 1,289 | 1,298 | 1,251 | 1,259 | -27 | -2.1% | 35,300 |
| 2022/06/30 | 1,290 | 1,319 | 1,271 | 1,286 | +16 | +1.3% | 46,000 |
| 2022/06/29 | 1,321 | 1,337 | 1,270 | 1,270 | -73 | -5.4% | 103,600 |
| 2022/06/28 | 1,313 | 1,343 | 1,313 | 1,343 | +30 | +2.3% | 35,700 |
| 2022/06/27 | 1,329 | 1,329 | 1,313 | 1,313 | +5 | +0.4% | 23,500 |
| 2022/06/24 | 1,306 | 1,311 | 1,290 | 1,308 | +2 | +0.2% | 18,500 |
| 2022/06/23 | 1,302 | 1,320 | 1,299 | 1,306 | ±0 | ±0% | 26,400 |
| 2022/06/22 | 1,340 | 1,345 | 1,297 | 1,306 | -24 | -1.8% | 26,000 |
| 2022/06/21 | 1,292 | 1,334 | 1,274 | 1,330 | +51 | +4% | 24,500 |
| 2022/06/20 | 1,321 | 1,321 | 1,261 | 1,279 | -34 | -2.6% | 29,800 |
| 2022/06/17 | 1,333 | 1,336 | 1,296 | 1,313 | -59 | -4.3% | 48,100 |
| 2022/06/16 | 1,374 | 1,398 | 1,360 | 1,372 | +5 | +0.4% | 34,100 |
551～
600
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
