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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,834 | 1,870 | 1,800 | 1,841 | -21 | -1.1% | 120,800 |
| 2024/08/07 | 1,813 | 1,906 | 1,783 | 1,862 | -13 | -0.7% | 144,600 |
| 2024/08/06 | 1,844 | 1,911 | 1,830 | 1,875 | +151 | +8.8% | 122,000 |
| 2024/08/05 | 1,900 | 1,900 | 1,691 | 1,724 | -256 | -12.9% | 210,200 |
| 2024/08/02 | 2,054 | 2,054 | 1,980 | 1,980 | -124 | -5.9% | 217,300 |
| 2024/08/01 | 2,177 | 2,177 | 2,088 | 2,104 | -73 | -3.4% | 140,800 |
| 2024/07/31 | 2,133 | 2,177 | 2,113 | 2,177 | +44 | +2.1% | 87,900 |
| 2024/07/30 | 2,125 | 2,149 | 2,115 | 2,133 | ±0 | ±0% | 95,900 |
| 2024/07/29 | 2,146 | 2,149 | 2,118 | 2,133 | +21 | +1% | 96,100 |
| 2024/07/26 | 2,130 | 2,132 | 2,096 | 2,112 | -14 | -0.7% | 100,200 |
| 2024/07/25 | 2,126 | 2,140 | 2,110 | 2,126 | -30 | -1.4% | 95,500 |
| 2024/07/24 | 2,195 | 2,204 | 2,156 | 2,156 | -36 | -1.6% | 94,000 |
| 2024/07/23 | 2,245 | 2,245 | 2,187 | 2,192 | -21 | -0.9% | 113,300 |
| 2024/07/22 | 2,251 | 2,253 | 2,206 | 2,213 | -37 | -1.6% | 69,200 |
| 2024/07/19 | 2,280 | 2,280 | 2,237 | 2,250 | -21 | -0.9% | 37,800 |
| 2024/07/18 | 2,305 | 2,305 | 2,263 | 2,271 | -42 | -1.8% | 32,400 |
| 2024/07/17 | 2,326 | 2,342 | 2,311 | 2,313 | +3 | +0.1% | 36,500 |
| 2024/07/16 | 2,314 | 2,332 | 2,306 | 2,310 | +12 | +0.5% | 36,300 |
| 2024/07/12 | 2,274 | 2,306 | 2,271 | 2,298 | +24 | +1.1% | 35,100 |
| 2024/07/11 | 2,273 | 2,283 | 2,265 | 2,274 | +11 | +0.5% | 23,500 |
| 2024/07/10 | 2,259 | 2,263 | 2,235 | 2,263 | +9 | +0.4% | 41,500 |
| 2024/07/09 | 2,280 | 2,284 | 2,242 | 2,254 | +2 | +0.1% | 35,500 |
| 2024/07/08 | 2,291 | 2,300 | 2,251 | 2,252 | -25 | -1.1% | 38,100 |
| 2024/07/05 | 2,317 | 2,317 | 2,277 | 2,277 | -38 | -1.6% | 39,800 |
| 2024/07/04 | 2,330 | 2,340 | 2,313 | 2,315 | -14 | -0.6% | 33,900 |
| 2024/07/03 | 2,320 | 2,331 | 2,317 | 2,329 | +11 | +0.5% | 41,300 |
| 2024/07/02 | 2,307 | 2,318 | 2,294 | 2,318 | +23 | +1% | 53,300 |
| 2024/07/01 | 2,285 | 2,305 | 2,282 | 2,295 | +10 | +0.4% | 33,100 |
| 2024/06/28 | 2,305 | 2,305 | 2,270 | 2,285 | -10 | -0.4% | 45,200 |
| 2024/06/27 | 2,303 | 2,310 | 2,283 | 2,295 | +2 | +0.1% | 39,200 |
| 2024/06/26 | 2,292 | 2,299 | 2,270 | 2,293 | +3 | +0.1% | 31,900 |
| 2024/06/25 | 2,255 | 2,292 | 2,255 | 2,290 | +35 | +1.6% | 35,800 |
| 2024/06/24 | 2,271 | 2,294 | 2,245 | 2,255 | -15 | -0.7% | 49,200 |
| 2024/06/21 | 2,322 | 2,328 | 2,260 | 2,270 | -48 | -2.1% | 56,300 |
| 2024/06/20 | 2,311 | 2,323 | 2,288 | 2,318 | +14 | +0.6% | 25,800 |
| 2024/06/19 | 2,302 | 2,321 | 2,286 | 2,304 | +26 | +1.1% | 35,600 |
| 2024/06/18 | 2,272 | 2,301 | 2,270 | 2,278 | +14 | +0.6% | 40,300 |
| 2024/06/17 | 2,271 | 2,271 | 2,233 | 2,264 | -6 | -0.3% | 23,000 |
| 2024/06/14 | 2,210 | 2,270 | 2,201 | 2,270 | +52 | +2.3% | 57,300 |
| 2024/06/13 | 2,240 | 2,245 | 2,210 | 2,218 | -7 | -0.3% | 22,900 |
| 2024/06/12 | 2,245 | 2,251 | 2,225 | 2,225 | -17 | -0.8% | 19,300 |
| 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 |
201～
250
件表示中 / 6966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 | 231,900円 | +11.1% | -1.4% | 5.17% | 13.49倍 | 0.72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 |
| ＪＫＨＤ | 122,000円 | +3.0% | +2.6% | 4.51% | 6.64倍 | 0.52倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 西川計測 | 1,093,000円 | +4.4% | +5.9% | 2.84% | 14.24倍 | 2.00倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 三信電 | 228,400円 | +4.2% | -14.9% | 6.13% | 7.65倍 | 0.69倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 八洲電機 | 170,000円 | +2.9% | +6.1% | 2.35% | 9.04倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
