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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,579 | 1,595 | 1,563 | 1,575 | +4 | +0.3% | 65,200 |
| 2018/07/17 | 1,569 | 1,597 | 1,551 | 1,571 | +4 | +0.3% | 101,600 |
| 2018/07/13 | 1,600 | 1,626 | 1,566 | 1,567 | -14 | -0.9% | 122,400 |
| 2018/07/12 | 1,584 | 1,595 | 1,565 | 1,581 | +7 | +0.4% | 50,300 |
| 2018/07/11 | 1,565 | 1,595 | 1,545 | 1,574 | -6 | -0.4% | 101,300 |
| 2018/07/10 | 1,560 | 1,597 | 1,548 | 1,580 | +55 | +3.6% | 98,200 |
| 2018/07/09 | 1,506 | 1,533 | 1,506 | 1,525 | +12 | +0.8% | 53,300 |
| 2018/07/06 | 1,481 | 1,516 | 1,474 | 1,513 | +32 | +2.2% | 91,100 |
| 2018/07/05 | 1,477 | 1,508 | 1,477 | 1,481 | -6 | -0.4% | 119,700 |
| 2018/07/04 | 1,538 | 1,540 | 1,486 | 1,487 | -63 | -4.1% | 107,800 |
| 2018/07/03 | 1,588 | 1,589 | 1,537 | 1,550 | -21 | -1.3% | 132,300 |
| 2018/07/02 | 1,581 | 1,598 | 1,567 | 1,571 | -17 | -1.1% | 104,000 |
| 2018/06/29 | 1,590 | 1,598 | 1,559 | 1,588 | -2 | -0.1% | 71,300 |
| 2018/06/28 | 1,586 | 1,590 | 1,545 | 1,590 | +5 | +0.3% | 110,500 |
| 2018/06/27 | 1,581 | 1,609 | 1,547 | 1,585 | +1 | +0.1% | 74,700 |
| 2018/06/26 | 1,556 | 1,590 | 1,533 | 1,584 | +10 | +0.6% | 103,400 |
| 2018/06/25 | 1,590 | 1,595 | 1,568 | 1,574 | -12 | -0.8% | 95,700 |
| 2018/06/22 | 1,562 | 1,587 | 1,555 | 1,586 | +16 | +1% | 69,100 |
| 2018/06/21 | 1,573 | 1,594 | 1,566 | 1,570 | -3 | -0.2% | 59,100 |
| 2018/06/20 | 1,556 | 1,579 | 1,547 | 1,573 | +17 | +1.1% | 84,300 |
| 2018/06/19 | 1,595 | 1,614 | 1,539 | 1,556 | -45 | -2.8% | 135,000 |
| 2018/06/18 | 1,622 | 1,628 | 1,600 | 1,601 | -25 | -1.5% | 71,800 |
| 2018/06/15 | 1,627 | 1,634 | 1,618 | 1,626 | -1 | -0.1% | 61,900 |
| 2018/06/14 | 1,630 | 1,646 | 1,622 | 1,627 | -4 | -0.2% | 44,000 |
| 2018/06/13 | 1,620 | 1,636 | 1,617 | 1,631 | +5 | +0.3% | 40,400 |
| 2018/06/12 | 1,631 | 1,638 | 1,619 | 1,626 | -3 | -0.2% | 41,500 |
| 2018/06/11 | 1,611 | 1,634 | 1,604 | 1,629 | +18 | +1.1% | 59,200 |
| 2018/06/08 | 1,614 | 1,630 | 1,606 | 1,611 | -15 | -0.9% | 53,200 |
| 2018/06/07 | 1,616 | 1,635 | 1,615 | 1,626 | +9 | +0.6% | 32,300 |
| 2018/06/06 | 1,590 | 1,628 | 1,582 | 1,617 | +19 | +1.2% | 80,300 |
| 2018/06/05 | 1,615 | 1,615 | 1,590 | 1,598 | -15 | -0.9% | 83,900 |
| 2018/06/04 | 1,599 | 1,631 | 1,595 | 1,613 | +24 | +1.5% | 60,000 |
| 2018/06/01 | 1,566 | 1,599 | 1,565 | 1,589 | +5 | +0.3% | 133,000 |
| 2018/05/31 | 1,577 | 1,588 | 1,552 | 1,584 | +13 | +0.8% | 63,800 |
| 2018/05/30 | 1,557 | 1,587 | 1,543 | 1,571 | -18 | -1.1% | 101,900 |
| 2018/05/29 | 1,650 | 1,653 | 1,580 | 1,589 | -66 | -4% | 114,700 |
| 2018/05/28 | 1,652 | 1,658 | 1,640 | 1,655 | +12 | +0.7% | 71,900 |
| 2018/05/25 | 1,649 | 1,665 | 1,633 | 1,643 | -12 | -0.7% | 106,000 |
| 2018/05/24 | 1,690 | 1,690 | 1,650 | 1,655 | -31 | -1.8% | 114,800 |
| 2018/05/23 | 1,700 | 1,730 | 1,682 | 1,686 | -15 | -0.9% | 145,300 |
| 2018/05/22 | 1,707 | 1,717 | 1,696 | 1,701 | -3 | -0.2% | 89,400 |
| 2018/05/21 | 1,703 | 1,713 | 1,693 | 1,704 | +1 | +0.1% | 65,800 |
| 2018/05/18 | 1,718 | 1,718 | 1,696 | 1,703 | -7 | -0.4% | 73,800 |
| 2018/05/17 | 1,705 | 1,730 | 1,699 | 1,710 | +10 | +0.6% | 93,000 |
| 2018/05/16 | 1,700 | 1,708 | 1,670 | 1,700 | -2 | -0.1% | 127,600 |
| 2018/05/15 | 1,709 | 1,740 | 1,678 | 1,702 | +2 | +0.1% | 208,000 |
| 2018/05/14 | 1,690 | 1,718 | 1,678 | 1,700 | +23 | +1.4% | 197,500 |
| 2018/05/11 | 1,651 | 1,688 | 1,620 | 1,677 | +2 | +0.1% | 270,900 |
| 2018/05/10 | 1,625 | 1,713 | 1,623 | 1,675 | +59 | +3.7% | 293,300 |
| 2018/05/09 | 1,635 | 1,639 | 1,607 | 1,616 | -19 | -1.2% | 119,800 |
1551～
1600
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
