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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,400 | 1,417 | 1,397 | 1,404 | +14 | +1% | 82,900 |
| 2015/06/25 | 1,370 | 1,399 | 1,362 | 1,390 | +10 | +0.7% | 61,900 |
| 2015/06/24 | 1,371 | 1,384 | 1,369 | 1,380 | +11 | +0.8% | 64,400 |
| 2015/06/23 | 1,350 | 1,370 | 1,350 | 1,369 | +19 | +1.4% | 49,000 |
| 2015/06/22 | 1,332 | 1,357 | 1,329 | 1,350 | +15 | +1.1% | 58,400 |
| 2015/06/19 | 1,309 | 1,340 | 1,307 | 1,335 | +46 | +3.6% | 58,500 |
| 2015/06/18 | 1,318 | 1,318 | 1,285 | 1,289 | -29 | -2.2% | 46,000 |
| 2015/06/17 | 1,325 | 1,345 | 1,311 | 1,318 | +3 | +0.2% | 66,800 |
| 2015/06/16 | 1,320 | 1,333 | 1,307 | 1,315 | -13 | -1% | 62,400 |
| 2015/06/15 | 1,294 | 1,328 | 1,293 | 1,328 | +34 | +2.6% | 97,700 |
| 2015/06/12 | 1,295 | 1,298 | 1,276 | 1,294 | +3 | +0.2% | 65,500 |
| 2015/06/11 | 1,271 | 1,292 | 1,271 | 1,291 | +27 | +2.1% | 76,800 |
| 2015/06/10 | 1,258 | 1,269 | 1,251 | 1,264 | +12 | +1% | 43,700 |
| 2015/06/09 | 1,269 | 1,287 | 1,246 | 1,252 | -17 | -1.3% | 73,800 |
| 2015/06/08 | 1,265 | 1,274 | 1,257 | 1,269 | +39 | +3.2% | 96,200 |
| 2015/06/05 | 1,229 | 1,235 | 1,220 | 1,230 | -3 | -0.2% | 19,900 |
| 2015/06/04 | 1,237 | 1,248 | 1,226 | 1,233 | -2 | -0.2% | 61,400 |
| 2015/06/03 | 1,220 | 1,242 | 1,215 | 1,235 | +17 | +1.4% | 39,400 |
| 2015/06/02 | 1,235 | 1,235 | 1,201 | 1,218 | -15 | -1.2% | 33,600 |
| 2015/06/01 | 1,230 | 1,233 | 1,216 | 1,233 | +3 | +0.2% | 29,900 |
| 2015/05/29 | 1,228 | 1,238 | 1,222 | 1,230 | -3 | -0.2% | 47,400 |
| 2015/05/28 | 1,230 | 1,242 | 1,221 | 1,233 | +31 | +2.6% | 69,700 |
| 2015/05/27 | 1,199 | 1,202 | 1,191 | 1,202 | +5 | +0.4% | 19,800 |
| 2015/05/26 | 1,206 | 1,207 | 1,190 | 1,197 | -1 | -0.1% | 14,800 |
| 2015/05/25 | 1,199 | 1,206 | 1,195 | 1,198 | -1 | -0.1% | 15,000 |
| 2015/05/22 | 1,225 | 1,225 | 1,181 | 1,199 | -2 | -0.2% | 24,300 |
| 2015/05/21 | 1,198 | 1,222 | 1,195 | 1,201 | +5 | +0.4% | 41,500 |
| 2015/05/20 | 1,198 | 1,200 | 1,187 | 1,196 | +4 | +0.3% | 14,200 |
| 2015/05/19 | 1,182 | 1,193 | 1,179 | 1,192 | +10 | +0.8% | 26,900 |
| 2015/05/18 | 1,175 | 1,184 | 1,174 | 1,182 | +9 | +0.8% | 18,500 |
| 2015/05/15 | 1,170 | 1,182 | 1,170 | 1,173 | ±0 | ±0% | 13,100 |
| 2015/05/14 | 1,171 | 1,179 | 1,167 | 1,173 | -3 | -0.3% | 19,700 |
| 2015/05/13 | 1,171 | 1,183 | 1,171 | 1,176 | ±0 | ±0% | 13,400 |
| 2015/05/12 | 1,157 | 1,187 | 1,157 | 1,176 | +14 | +1.2% | 16,300 |
| 2015/05/11 | 1,187 | 1,198 | 1,152 | 1,162 | -12 | -1% | 60,500 |
| 2015/05/08 | 1,192 | 1,200 | 1,170 | 1,174 | -3 | -0.3% | 25,100 |
| 2015/05/07 | 1,172 | 1,192 | 1,165 | 1,177 | +12 | +1% | 20,900 |
| 2015/05/01 | 1,170 | 1,178 | 1,157 | 1,165 | -7 | -0.6% | 20,500 |
| 2015/04/30 | 1,176 | 1,179 | 1,171 | 1,172 | -7 | -0.6% | 16,100 |
| 2015/04/28 | 1,180 | 1,187 | 1,177 | 1,179 | +7 | +0.6% | 15,600 |
| 2015/04/27 | 1,172 | 1,175 | 1,167 | 1,172 | +5 | +0.4% | 25,400 |
| 2015/04/24 | 1,182 | 1,183 | 1,167 | 1,167 | -13 | -1.1% | 37,000 |
| 2015/04/23 | 1,195 | 1,195 | 1,178 | 1,180 | +1 | +0.1% | 45,800 |
| 2015/04/22 | 1,188 | 1,188 | 1,178 | 1,179 | -1 | -0.1% | 26,000 |
| 2015/04/21 | 1,176 | 1,193 | 1,176 | 1,180 | +13 | +1.1% | 30,700 |
| 2015/04/20 | 1,185 | 1,185 | 1,165 | 1,167 | -22 | -1.9% | 41,100 |
| 2015/04/17 | 1,210 | 1,210 | 1,189 | 1,189 | -29 | -2.4% | 37,100 |
| 2015/04/16 | 1,216 | 1,220 | 1,181 | 1,218 | +2 | +0.2% | 27,800 |
| 2015/04/15 | 1,215 | 1,218 | 1,209 | 1,216 | +1 | +0.1% | 11,200 |
| 2015/04/14 | 1,204 | 1,219 | 1,200 | 1,215 | +9 | +0.7% | 16,500 |
2301～
2350
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
