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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,328 | 1,332 | 1,315 | 1,321 | +14 | +1.1% | 14,600 |
| 2022/03/02 | 1,328 | 1,336 | 1,298 | 1,307 | -42 | -3.1% | 29,800 |
| 2022/03/01 | 1,350 | 1,363 | 1,343 | 1,349 | +8 | +0.6% | 26,500 |
| 2022/02/28 | 1,326 | 1,344 | 1,312 | 1,341 | +25 | +1.9% | 44,700 |
| 2022/02/25 | 1,299 | 1,317 | 1,290 | 1,316 | +33 | +2.6% | 65,900 |
| 2022/02/24 | 1,280 | 1,297 | 1,266 | 1,283 | -21 | -1.6% | 50,400 |
| 2022/02/22 | 1,319 | 1,324 | 1,293 | 1,304 | -45 | -3.3% | 32,300 |
| 2022/02/21 | 1,346 | 1,368 | 1,333 | 1,349 | -15 | -1.1% | 31,400 |
| 2022/02/18 | 1,388 | 1,411 | 1,354 | 1,364 | -26 | -1.9% | 43,900 |
| 2022/02/17 | 1,388 | 1,396 | 1,374 | 1,390 | +16 | +1.2% | 67,000 |
| 2022/02/16 | 1,365 | 1,378 | 1,357 | 1,374 | +31 | +2.3% | 26,400 |
| 2022/02/15 | 1,330 | 1,353 | 1,330 | 1,343 | +16 | +1.2% | 40,100 |
| 2022/02/14 | 1,336 | 1,336 | 1,308 | 1,327 | -46 | -3.4% | 50,100 |
| 2022/02/10 | 1,381 | 1,389 | 1,370 | 1,373 | +3 | +0.2% | 30,800 |
| 2022/02/09 | 1,371 | 1,394 | 1,350 | 1,370 | +18 | +1.3% | 38,400 |
| 2022/02/08 | 1,354 | 1,369 | 1,351 | 1,352 | -2 | -0.1% | 21,900 |
| 2022/02/07 | 1,349 | 1,361 | 1,341 | 1,354 | +17 | +1.3% | 39,500 |
| 2022/02/04 | 1,336 | 1,348 | 1,320 | 1,337 | -16 | -1.2% | 38,100 |
| 2022/02/03 | 1,372 | 1,386 | 1,349 | 1,353 | -13 | -1% | 66,200 |
| 2022/02/02 | 1,346 | 1,367 | 1,330 | 1,366 | +33 | +2.5% | 55,200 |
| 2022/02/01 | 1,329 | 1,346 | 1,321 | 1,333 | +31 | +2.4% | 94,600 |
| 2022/01/31 | 1,327 | 1,354 | 1,285 | 1,302 | +35 | +2.8% | 94,800 |
| 2022/01/28 | 1,243 | 1,287 | 1,200 | 1,267 | +54 | +4.5% | 137,800 |
| 2022/01/27 | 1,265 | 1,295 | 1,204 | 1,213 | -57 | -4.5% | 54,900 |
| 2022/01/26 | 1,286 | 1,292 | 1,265 | 1,270 | -16 | -1.2% | 41,600 |
| 2022/01/25 | 1,325 | 1,325 | 1,275 | 1,286 | -44 | -3.3% | 47,900 |
| 2022/01/24 | 1,300 | 1,333 | 1,294 | 1,330 | +19 | +1.4% | 36,100 |
| 2022/01/21 | 1,329 | 1,329 | 1,303 | 1,311 | -32 | -2.4% | 34,800 |
| 2022/01/20 | 1,326 | 1,357 | 1,314 | 1,343 | +18 | +1.4% | 67,700 |
| 2022/01/19 | 1,357 | 1,369 | 1,322 | 1,325 | -58 | -4.2% | 89,900 |
| 2022/01/18 | 1,433 | 1,442 | 1,375 | 1,383 | -55 | -3.8% | 137,100 |
| 2022/01/17 | 1,457 | 1,485 | 1,433 | 1,438 | -11 | -0.8% | 29,000 |
| 2022/01/14 | 1,460 | 1,460 | 1,424 | 1,449 | -16 | -1.1% | 84,600 |
| 2022/01/13 | 1,488 | 1,503 | 1,464 | 1,465 | -26 | -1.7% | 47,000 |
| 2022/01/12 | 1,468 | 1,497 | 1,455 | 1,491 | +34 | +2.3% | 39,800 |
| 2022/01/11 | 1,475 | 1,488 | 1,450 | 1,457 | -17 | -1.2% | 56,300 |
| 2022/01/07 | 1,487 | 1,512 | 1,460 | 1,474 | -22 | -1.5% | 91,100 |
| 2022/01/06 | 1,519 | 1,519 | 1,488 | 1,496 | -55 | -3.5% | 94,500 |
| 2022/01/05 | 1,590 | 1,590 | 1,533 | 1,551 | -28 | -1.8% | 58,300 |
| 2022/01/04 | 1,605 | 1,628 | 1,571 | 1,579 | -25 | -1.6% | 63,500 |
| 2021/12/30 | 1,598 | 1,604 | 1,582 | 1,604 | -1 | -0.1% | 33,500 |
| 2021/12/29 | 1,589 | 1,606 | 1,581 | 1,605 | +5 | +0.3% | 39,000 |
| 2021/12/28 | 1,578 | 1,600 | 1,565 | 1,600 | +32 | +2% | 45,900 |
| 2021/12/27 | 1,575 | 1,580 | 1,556 | 1,568 | -3 | -0.2% | 25,900 |
| 2021/12/24 | 1,569 | 1,611 | 1,569 | 1,571 | +2 | +0.1% | 44,400 |
| 2021/12/23 | 1,541 | 1,580 | 1,531 | 1,569 | +32 | +2.1% | 51,600 |
| 2021/12/22 | 1,560 | 1,560 | 1,518 | 1,537 | -13 | -0.8% | 68,600 |
| 2021/12/21 | 1,563 | 1,650 | 1,491 | 1,550 | -10 | -0.6% | 185,200 |
| 2021/12/20 | 1,687 | 1,687 | 1,559 | 1,560 | -135 | -8% | 113,900 |
| 2021/12/17 | 1,715 | 1,715 | 1,687 | 1,695 | -30 | -1.7% | 65,400 |
851～
900
件表示中 / 7018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 | 256,200円 | +11.1% | -1.4% | 4.68% | 14.94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 |
| 東陽テク | 158,800円 | -8.7% | -55.6% | 4.35% | 42.77倍 | 1.22倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| ラクトＪＰＮ | 411,500円 | +10.0% | +38.9% | 3.21% | 9.43倍 | 1.40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 |
| ウインパートナ | 134,500円 | +2.6% | +6.8% | 3.94% | 18.23倍 | 1.55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 |
| フォーバル | 147,700円 | +4.6% | +5.7% | 2.10% | 17.53倍 | 2.20倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
