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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,822 | 1,833 | 1,796 | 1,809 | -33 | -1.8% | 64,900 |
| 2017/09/21 | 1,863 | 1,872 | 1,830 | 1,842 | -12 | -0.6% | 46,800 |
| 2017/09/20 | 1,866 | 1,866 | 1,835 | 1,854 | -12 | -0.6% | 48,600 |
| 2017/09/19 | 1,882 | 1,882 | 1,826 | 1,866 | +47 | +2.6% | 93,600 |
| 2017/09/15 | 1,805 | 1,831 | 1,805 | 1,819 | +7 | +0.4% | 36,900 |
| 2017/09/14 | 1,868 | 1,880 | 1,801 | 1,812 | -47 | -2.5% | 86,200 |
| 2017/09/13 | 1,815 | 1,869 | 1,810 | 1,859 | +62 | +3.5% | 83,500 |
| 2017/09/12 | 1,791 | 1,808 | 1,785 | 1,797 | +6 | +0.3% | 79,300 |
| 2017/09/11 | 1,770 | 1,800 | 1,765 | 1,791 | +21 | +1.2% | 82,500 |
| 2017/09/08 | 1,812 | 1,820 | 1,768 | 1,770 | -27 | -1.5% | 125,000 |
| 2017/09/07 | 1,778 | 1,831 | 1,768 | 1,797 | +22 | +1.2% | 97,400 |
| 2017/09/06 | 1,746 | 1,794 | 1,705 | 1,775 | -4 | -0.2% | 91,900 |
| 2017/09/05 | 1,845 | 1,845 | 1,745 | 1,779 | -58 | -3.2% | 111,200 |
| 2017/09/04 | 1,878 | 1,880 | 1,824 | 1,837 | -62 | -3.3% | 72,000 |
| 2017/09/01 | 1,929 | 1,934 | 1,890 | 1,899 | -31 | -1.6% | 66,500 |
| 2017/08/31 | 1,902 | 1,954 | 1,902 | 1,930 | +7 | +0.4% | 57,500 |
| 2017/08/30 | 1,954 | 1,954 | 1,896 | 1,923 | -26 | -1.3% | 82,400 |
| 2017/08/29 | 1,878 | 1,960 | 1,878 | 1,949 | +50 | +2.6% | 87,500 |
| 2017/08/28 | 1,905 | 1,910 | 1,876 | 1,899 | -5 | -0.3% | 49,200 |
| 2017/08/25 | 1,890 | 1,910 | 1,864 | 1,904 | +14 | +0.7% | 43,800 |
| 2017/08/24 | 1,902 | 1,907 | 1,865 | 1,890 | -12 | -0.6% | 39,400 |
| 2017/08/23 | 1,900 | 1,924 | 1,886 | 1,902 | +37 | +2% | 128,800 |
| 2017/08/22 | 1,824 | 1,900 | 1,820 | 1,865 | +41 | +2.2% | 127,800 |
| 2017/08/21 | 1,796 | 1,827 | 1,772 | 1,824 | +45 | +2.5% | 64,000 |
| 2017/08/18 | 1,786 | 1,803 | 1,772 | 1,779 | -21 | -1.2% | 37,400 |
| 2017/08/17 | 1,781 | 1,808 | 1,765 | 1,800 | +15 | +0.8% | 69,300 |
| 2017/08/16 | 1,798 | 1,802 | 1,780 | 1,785 | +3 | +0.2% | 60,400 |
| 2017/08/15 | 1,801 | 1,801 | 1,764 | 1,782 | -3 | -0.2% | 77,400 |
| 2017/08/14 | 1,771 | 1,795 | 1,723 | 1,785 | -22 | -1.2% | 74,900 |
| 2017/08/10 | 1,804 | 1,836 | 1,789 | 1,807 | -27 | -1.5% | 60,500 |
| 2017/08/09 | 1,858 | 1,858 | 1,803 | 1,834 | -24 | -1.3% | 87,200 |
| 2017/08/08 | 1,813 | 1,869 | 1,811 | 1,858 | +57 | +3.2% | 115,700 |
| 2017/08/07 | 1,828 | 1,829 | 1,777 | 1,801 | -7 | -0.4% | 68,400 |
| 2017/08/04 | 1,734 | 1,845 | 1,728 | 1,808 | +78 | +4.5% | 135,700 |
| 2017/08/03 | 1,762 | 1,767 | 1,720 | 1,730 | -12 | -0.7% | 85,700 |
| 2017/08/02 | 1,736 | 1,766 | 1,713 | 1,742 | +23 | +1.3% | 140,100 |
| 2017/08/01 | 1,852 | 1,871 | 1,709 | 1,719 | -159 | -8.5% | 294,200 |
| 2017/07/31 | 1,961 | 1,985 | 1,852 | 1,878 | -61 | -3.1% | 308,900 |
| 2017/07/28 | 1,858 | 1,940 | 1,827 | 1,939 | +80 | +4.3% | 430,000 |
| 2017/07/27 | 1,830 | 1,896 | 1,827 | 1,859 | +53 | +2.9% | 180,600 |
| 2017/07/26 | 1,820 | 1,850 | 1,781 | 1,806 | +10 | +0.6% | 192,900 |
| 2017/07/25 | 1,731 | 1,804 | 1,723 | 1,796 | +83 | +4.8% | 151,500 |
| 2017/07/24 | 1,725 | 1,782 | 1,691 | 1,713 | +11 | +0.6% | 231,300 |
| 2017/07/21 | 1,650 | 1,708 | 1,636 | 1,702 | +156 | +10.1% | 352,300 |
| 2017/07/20 | 1,538 | 1,554 | 1,530 | 1,546 | +7 | +0.5% | 20,100 |
| 2017/07/19 | 1,529 | 1,549 | 1,524 | 1,539 | +9 | +0.6% | 30,800 |
| 2017/07/18 | 1,529 | 1,534 | 1,511 | 1,530 | +12 | +0.8% | 35,500 |
| 2017/07/14 | 1,512 | 1,531 | 1,512 | 1,518 | -2 | -0.1% | 23,100 |
| 2017/07/13 | 1,530 | 1,534 | 1,514 | 1,520 | +6 | +0.4% | 32,500 |
| 2017/07/12 | 1,526 | 1,535 | 1,506 | 1,514 | -23 | -1.5% | 27,700 |
1751～
1800
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
