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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 2,249 | 2,259 | 2,242 | 2,242 | -10 | -0.4% | 25,700 |
| 2024/06/10 | 2,239 | 2,252 | 2,224 | 2,252 | +33 | +1.5% | 22,100 |
| 2024/06/07 | 2,216 | 2,225 | 2,216 | 2,219 | +4 | +0.2% | 15,100 |
| 2024/06/06 | 2,235 | 2,245 | 2,212 | 2,215 | -15 | -0.7% | 37,400 |
| 2024/06/05 | 2,264 | 2,264 | 2,230 | 2,230 | -26 | -1.2% | 23,200 |
| 2024/06/04 | 2,286 | 2,289 | 2,255 | 2,256 | -17 | -0.7% | 16,800 |
| 2024/06/03 | 2,269 | 2,294 | 2,260 | 2,273 | +20 | +0.9% | 19,700 |
| 2024/05/31 | 2,240 | 2,258 | 2,227 | 2,253 | +13 | +0.6% | 37,700 |
| 2024/05/30 | 2,237 | 2,245 | 2,214 | 2,240 | ±0 | ±0% | 26,400 |
| 2024/05/29 | 2,272 | 2,281 | 2,240 | 2,240 | -32 | -1.4% | 21,700 |
| 2024/05/28 | 2,268 | 2,289 | 2,261 | 2,272 | -8 | -0.4% | 29,200 |
| 2024/05/27 | 2,245 | 2,280 | 2,245 | 2,280 | +40 | +1.8% | 30,500 |
| 2024/05/24 | 2,221 | 2,253 | 2,208 | 2,240 | +9 | +0.4% | 20,100 |
| 2024/05/23 | 2,271 | 2,275 | 2,219 | 2,231 | -42 | -1.8% | 39,600 |
| 2024/05/22 | 2,305 | 2,307 | 2,273 | 2,273 | -17 | -0.7% | 44,300 |
| 2024/05/21 | 2,290 | 2,311 | 2,280 | 2,290 | +15 | +0.7% | 60,900 |
| 2024/05/20 | 2,263 | 2,293 | 2,259 | 2,275 | +55 | +2.5% | 66,100 |
| 2024/05/17 | 2,211 | 2,228 | 2,206 | 2,220 | +8 | +0.4% | 36,400 |
| 2024/05/16 | 2,250 | 2,250 | 2,205 | 2,212 | -28 | -1.3% | 34,100 |
| 2024/05/15 | 2,248 | 2,266 | 2,229 | 2,240 | +8 | +0.4% | 43,000 |
| 2024/05/14 | 2,210 | 2,244 | 2,207 | 2,232 | +39 | +1.8% | 66,400 |
| 2024/05/13 | 2,271 | 2,272 | 2,160 | 2,193 | -40 | -1.8% | 154,700 |
| 2024/05/10 | 2,267 | 2,272 | 2,231 | 2,233 | -17 | -0.8% | 16,700 |
| 2024/05/09 | 2,253 | 2,261 | 2,233 | 2,250 | +1 | ±0% | 13,200 |
| 2024/05/08 | 2,240 | 2,255 | 2,236 | 2,249 | -2 | -0.1% | 20,700 |
| 2024/05/07 | 2,241 | 2,253 | 2,236 | 2,251 | +10 | +0.4% | 8,800 |
| 2024/05/02 | 2,249 | 2,249 | 2,234 | 2,241 | -8 | -0.4% | 6,900 |
| 2024/05/01 | 2,246 | 2,254 | 2,232 | 2,249 | -16 | -0.7% | 13,000 |
| 2024/04/30 | 2,230 | 2,265 | 2,205 | 2,265 | +67 | +3% | 22,100 |
| 2024/04/26 | 2,208 | 2,208 | 2,172 | 2,198 | +4 | +0.2% | 28,900 |
| 2024/04/25 | 2,221 | 2,227 | 2,186 | 2,194 | -29 | -1.3% | 19,400 |
| 2024/04/24 | 2,226 | 2,233 | 2,211 | 2,223 | +19 | +0.9% | 24,900 |
| 2024/04/23 | 2,227 | 2,227 | 2,181 | 2,204 | +19 | +0.9% | 18,800 |
| 2024/04/22 | 2,205 | 2,205 | 2,183 | 2,185 | +3 | +0.1% | 21,400 |
| 2024/04/19 | 2,221 | 2,230 | 2,150 | 2,182 | -64 | -2.8% | 38,900 |
| 2024/04/18 | 2,227 | 2,246 | 2,206 | 2,246 | +32 | +1.4% | 16,100 |
| 2024/04/17 | 2,263 | 2,281 | 2,214 | 2,214 | -48 | -2.1% | 22,800 |
| 2024/04/16 | 2,325 | 2,325 | 2,246 | 2,262 | -72 | -3.1% | 25,800 |
| 2024/04/15 | 2,340 | 2,353 | 2,327 | 2,334 | -24 | -1% | 13,000 |
| 2024/04/12 | 2,378 | 2,378 | 2,353 | 2,358 | -6 | -0.3% | 9,200 |
| 2024/04/11 | 2,351 | 2,370 | 2,338 | 2,364 | -6 | -0.3% | 9,200 |
| 2024/04/10 | 2,376 | 2,377 | 2,360 | 2,370 | -4 | -0.2% | 9,900 |
| 2024/04/09 | 2,366 | 2,386 | 2,350 | 2,374 | +26 | +1.1% | 8,600 |
| 2024/04/08 | 2,350 | 2,368 | 2,327 | 2,348 | +22 | +0.9% | 20,200 |
| 2024/04/05 | 2,334 | 2,341 | 2,303 | 2,326 | -17 | -0.7% | 17,700 |
| 2024/04/04 | 2,382 | 2,382 | 2,331 | 2,343 | ±0 | ±0% | 20,600 |
| 2024/04/03 | 2,349 | 2,365 | 2,319 | 2,343 | -12 | -0.5% | 18,500 |
| 2024/04/02 | 2,393 | 2,411 | 2,343 | 2,355 | -38 | -1.6% | 23,100 |
| 2024/04/01 | 2,428 | 2,436 | 2,393 | 2,393 | +3 | +0.1% | 15,400 |
| 2024/03/29 | 2,396 | 2,414 | 2,365 | 2,390 | -6 | -0.3% | 14,100 |
201～
250
件表示中 / 6925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 | 182,700円 | -15.7% | -45.7% | 6.57% | 10.67倍 | 0.56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 |
| 新光商 | 79,000円 | -36.3% | -66.4% | 1.96% | 23.49倍 | 0.43倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 八洲電機 | 137,100円 | +2.5% | +31.9% | 2.63% | 7.68倍 | 1.07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 |
| エフティＧ | 96,000円 | -6.8% | +15.5% | 5.73% | 4.60倍 | 1.06倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| カナデン | 127,600円 | +4.9% | +2.1% | 4.86% | 7.90倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
