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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,540 | 1,555 | 1,527 | 1,551 | -2 | -0.1% | 17,000 |
| 2022/12/22 | 1,561 | 1,565 | 1,534 | 1,553 | +2 | +0.1% | 34,800 |
| 2022/12/21 | 1,540 | 1,567 | 1,530 | 1,551 | +26 | +1.7% | 66,800 |
| 2022/12/20 | 1,522 | 1,545 | 1,510 | 1,525 | +3 | +0.2% | 50,700 |
| 2022/12/19 | 1,501 | 1,533 | 1,501 | 1,522 | +5 | +0.3% | 17,000 |
| 2022/12/16 | 1,514 | 1,539 | 1,495 | 1,517 | +2 | +0.1% | 25,300 |
| 2022/12/15 | 1,509 | 1,529 | 1,508 | 1,515 | +6 | +0.4% | 21,800 |
| 2022/12/14 | 1,487 | 1,509 | 1,487 | 1,509 | +20 | +1.3% | 14,900 |
| 2022/12/13 | 1,505 | 1,505 | 1,489 | 1,489 | +16 | +1.1% | 36,300 |
| 2022/12/12 | 1,463 | 1,481 | 1,463 | 1,473 | +10 | +0.7% | 9,600 |
| 2022/12/09 | 1,450 | 1,471 | 1,433 | 1,463 | +9 | +0.6% | 14,500 |
| 2022/12/08 | 1,480 | 1,480 | 1,452 | 1,454 | -30 | -2% | 27,200 |
| 2022/12/07 | 1,463 | 1,486 | 1,463 | 1,484 | ±0 | ±0% | 16,800 |
| 2022/12/06 | 1,472 | 1,489 | 1,467 | 1,484 | +11 | +0.7% | 24,100 |
| 2022/12/05 | 1,497 | 1,499 | 1,473 | 1,473 | -28 | -1.9% | 26,200 |
| 2022/12/02 | 1,527 | 1,527 | 1,500 | 1,501 | -25 | -1.6% | 19,300 |
| 2022/12/01 | 1,541 | 1,541 | 1,513 | 1,526 | ±0 | ±0% | 22,800 |
| 2022/11/30 | 1,529 | 1,543 | 1,526 | 1,526 | +4 | +0.3% | 23,900 |
| 2022/11/29 | 1,527 | 1,539 | 1,502 | 1,522 | -35 | -2.2% | 37,500 |
| 2022/11/28 | 1,580 | 1,580 | 1,550 | 1,557 | -17 | -1.1% | 28,200 |
| 2022/11/25 | 1,546 | 1,574 | 1,536 | 1,574 | +38 | +2.5% | 28,100 |
| 2022/11/24 | 1,494 | 1,538 | 1,494 | 1,536 | +31 | +2.1% | 21,100 |
| 2022/11/22 | 1,503 | 1,519 | 1,503 | 1,505 | +7 | +0.5% | 25,100 |
| 2022/11/21 | 1,481 | 1,504 | 1,481 | 1,498 | +8 | +0.5% | 34,400 |
| 2022/11/18 | 1,486 | 1,510 | 1,486 | 1,490 | ±0 | ±0% | 15,700 |
| 2022/11/17 | 1,486 | 1,497 | 1,476 | 1,490 | -1 | -0.1% | 18,100 |
| 2022/11/16 | 1,499 | 1,507 | 1,477 | 1,491 | +3 | +0.2% | 38,500 |
| 2022/11/15 | 1,466 | 1,498 | 1,450 | 1,488 | +6 | +0.4% | 67,700 |
| 2022/11/14 | 1,507 | 1,507 | 1,482 | 1,482 | -25 | -1.7% | 37,800 |
| 2022/11/11 | 1,536 | 1,536 | 1,498 | 1,507 | +16 | +1.1% | 17,400 |
| 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 |
651～
700
件表示中 / 7017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 | 255,200円 | +11.1% | -1.4% | 4.70% | 14.89倍 | 0.79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 |
| ウインパートナ | 136,100円 | +2.6% | +6.8% | 3.89% | 18.44倍 | 1.57倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| ラクトＪＰＮ | 410,000円 | +10.0% | +38.9% | 3.22% | 9.40倍 | 1.39倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 高千穂交 | 200,500円 | +6.8% | +4.8% | 4.01% | 24.86倍 | 2.22倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 黒田Ｇ | 89,300円 | -0.3% | +10.0% | 6.83% | 9.48倍 | 0.99倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム
