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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 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 |
| 2015/04/13 | 1,206 | 1,213 | 1,198 | 1,206 | ±0 | ±0% | 9,300 |
| 2015/04/10 | 1,200 | 1,220 | 1,195 | 1,206 | +6 | +0.5% | 17,600 |
| 2015/04/09 | 1,214 | 1,216 | 1,191 | 1,200 | -7 | -0.6% | 10,800 |
| 2015/04/08 | 1,207 | 1,220 | 1,190 | 1,207 | +10 | +0.8% | 31,100 |
| 2015/04/07 | 1,189 | 1,209 | 1,189 | 1,197 | +4 | +0.3% | 14,100 |
| 2015/04/06 | 1,196 | 1,197 | 1,186 | 1,193 | -3 | -0.3% | 13,200 |
| 2015/04/03 | 1,184 | 1,196 | 1,178 | 1,196 | +24 | +2% | 13,400 |
| 2015/04/02 | 1,168 | 1,180 | 1,166 | 1,172 | +12 | +1% | 18,000 |
| 2015/04/01 | 1,173 | 1,184 | 1,150 | 1,160 | -13 | -1.1% | 23,900 |
| 2015/03/31 | 1,188 | 1,189 | 1,171 | 1,173 | +3 | +0.3% | 15,900 |
| 2015/03/30 | 1,186 | 1,187 | 1,165 | 1,170 | -16 | -1.3% | 28,600 |
| 2015/03/27 | 1,194 | 1,210 | 1,180 | 1,186 | -11 | -0.9% | 21,700 |
| 2015/03/26 | 1,200 | 1,203 | 1,189 | 1,197 | -1 | -0.1% | 24,300 |
| 2015/03/25 | 1,199 | 1,205 | 1,198 | 1,198 | -4 | -0.3% | 21,000 |
| 2015/03/24 | 1,198 | 1,215 | 1,197 | 1,202 | -1 | -0.1% | 20,400 |
| 2015/03/23 | 1,219 | 1,219 | 1,197 | 1,203 | +1 | +0.1% | 29,000 |
| 2015/03/20 | 1,198 | 1,214 | 1,196 | 1,202 | +6 | +0.5% | 40,500 |
| 2015/03/19 | 1,212 | 1,212 | 1,191 | 1,196 | -20 | -1.6% | 55,000 |
| 2015/03/18 | 1,225 | 1,228 | 1,215 | 1,216 | -3 | -0.2% | 21,100 |
| 2015/03/17 | 1,221 | 1,230 | 1,218 | 1,219 | +4 | +0.3% | 19,400 |
2451～
2500
件表示中 / 6967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 | 229,800円 | +11.1% | -1.4% | 5.22% | 13.37倍 | 0.71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 | 120,500円 | +3.0% | +2.6% | 4.56% | 6.56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 |
| 東陽テク | 143,000円 | -5.8% | -28.9% | 4.83% | 17.60倍 | 1.10倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 三信電 | 226,200円 | +4.2% | -14.9% | 6.19% | 7.58倍 | 0.68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 | 168,300円 | +2.9% | +6.1% | 2.38% | 8.95倍 | 1.17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
