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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,160 | 1,160 | 1,104 | 1,114 | -30 | -2.6% | 63,000 |
| 2018/12/10 | 1,161 | 1,163 | 1,144 | 1,144 | -30 | -2.6% | 39,500 |
| 2018/12/07 | 1,192 | 1,200 | 1,169 | 1,174 | -17 | -1.4% | 44,400 |
| 2018/12/06 | 1,212 | 1,217 | 1,183 | 1,191 | -30 | -2.5% | 46,800 |
| 2018/12/05 | 1,207 | 1,230 | 1,202 | 1,221 | -16 | -1.3% | 49,400 |
| 2018/12/04 | 1,261 | 1,265 | 1,233 | 1,237 | -37 | -2.9% | 37,300 |
| 2018/12/03 | 1,259 | 1,289 | 1,255 | 1,274 | +27 | +2.2% | 56,900 |
| 2018/11/30 | 1,253 | 1,253 | 1,239 | 1,247 | ±0 | ±0% | 22,900 |
| 2018/11/29 | 1,250 | 1,258 | 1,242 | 1,247 | +6 | +0.5% | 31,300 |
| 2018/11/28 | 1,205 | 1,244 | 1,202 | 1,241 | +37 | +3.1% | 54,700 |
| 2018/11/27 | 1,189 | 1,205 | 1,175 | 1,204 | +31 | +2.6% | 56,300 |
| 2018/11/26 | 1,178 | 1,184 | 1,169 | 1,173 | -12 | -1% | 49,900 |
| 2018/11/22 | 1,191 | 1,194 | 1,173 | 1,185 | -2 | -0.2% | 55,300 |
| 2018/11/21 | 1,180 | 1,203 | 1,170 | 1,187 | -23 | -1.9% | 66,100 |
| 2018/11/20 | 1,220 | 1,231 | 1,207 | 1,210 | -27 | -2.2% | 43,500 |
| 2018/11/19 | 1,222 | 1,242 | 1,218 | 1,237 | +5 | +0.4% | 28,900 |
| 2018/11/16 | 1,252 | 1,253 | 1,232 | 1,232 | -18 | -1.4% | 48,000 |
| 2018/11/15 | 1,245 | 1,256 | 1,239 | 1,250 | -5 | -0.4% | 20,800 |
| 2018/11/14 | 1,259 | 1,276 | 1,255 | 1,255 | -3 | -0.2% | 24,900 |
| 2018/11/13 | 1,284 | 1,284 | 1,248 | 1,258 | -56 | -4.3% | 60,000 |
| 2018/11/12 | 1,312 | 1,326 | 1,304 | 1,314 | -10 | -0.8% | 45,100 |
| 2018/11/09 | 1,316 | 1,336 | 1,313 | 1,324 | -4 | -0.3% | 50,900 |
| 2018/11/08 | 1,360 | 1,370 | 1,324 | 1,328 | -7 | -0.5% | 42,700 |
| 2018/11/07 | 1,370 | 1,373 | 1,329 | 1,335 | -28 | -2.1% | 58,300 |
| 2018/11/06 | 1,357 | 1,378 | 1,346 | 1,363 | +17 | +1.3% | 44,000 |
| 2018/11/05 | 1,338 | 1,357 | 1,328 | 1,346 | -1 | -0.1% | 59,600 |
| 2018/11/02 | 1,303 | 1,350 | 1,296 | 1,347 | +47 | +3.6% | 120,800 |
| 2018/11/01 | 1,279 | 1,306 | 1,277 | 1,300 | +15 | +1.2% | 111,200 |
| 2018/10/31 | 1,195 | 1,286 | 1,195 | 1,285 | +88 | +7.4% | 160,800 |
| 2018/10/30 | 1,148 | 1,205 | 1,140 | 1,197 | +50 | +4.4% | 133,600 |
| 2018/10/29 | 1,155 | 1,165 | 1,139 | 1,147 | -2 | -0.2% | 73,300 |
| 2018/10/26 | 1,160 | 1,160 | 1,133 | 1,149 | +2 | +0.2% | 129,600 |
| 2018/10/25 | 1,143 | 1,160 | 1,133 | 1,147 | -53 | -4.4% | 110,100 |
| 2018/10/24 | 1,204 | 1,211 | 1,185 | 1,200 | -3 | -0.2% | 75,800 |
| 2018/10/23 | 1,234 | 1,234 | 1,196 | 1,203 | -41 | -3.3% | 86,900 |
| 2018/10/22 | 1,242 | 1,251 | 1,228 | 1,244 | -6 | -0.5% | 53,500 |
| 2018/10/19 | 1,255 | 1,258 | 1,241 | 1,250 | -7 | -0.6% | 63,400 |
| 2018/10/18 | 1,270 | 1,281 | 1,255 | 1,257 | -12 | -0.9% | 108,300 |
| 2018/10/17 | 1,265 | 1,290 | 1,263 | 1,269 | +17 | +1.4% | 74,600 |
| 2018/10/16 | 1,252 | 1,258 | 1,237 | 1,252 | +1 | +0.1% | 106,300 |
| 2018/10/15 | 1,296 | 1,296 | 1,248 | 1,251 | -48 | -3.7% | 111,100 |
| 2018/10/12 | 1,288 | 1,307 | 1,271 | 1,299 | +9 | +0.7% | 77,700 |
| 2018/10/11 | 1,293 | 1,307 | 1,270 | 1,290 | -52 | -3.9% | 172,600 |
| 2018/10/10 | 1,348 | 1,365 | 1,331 | 1,342 | +1 | +0.1% | 56,300 |
| 2018/10/09 | 1,365 | 1,365 | 1,330 | 1,341 | -42 | -3% | 92,700 |
| 2018/10/05 | 1,421 | 1,421 | 1,383 | 1,383 | -53 | -3.7% | 72,700 |
| 2018/10/04 | 1,437 | 1,459 | 1,423 | 1,436 | +12 | +0.8% | 52,300 |
| 2018/10/03 | 1,430 | 1,440 | 1,420 | 1,424 | -9 | -0.6% | 53,500 |
| 2018/10/02 | 1,418 | 1,443 | 1,418 | 1,433 | +16 | +1.1% | 42,000 |
| 2018/10/01 | 1,403 | 1,427 | 1,393 | 1,417 | +19 | +1.4% | 34,100 |
1451～
1500
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
