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 |
|---|---|---|---|---|---|---|---|
| 2006/10/31 | 993 | 994 | 979 | 992 | +32 | +3.3% | 37,300 |
| 2006/10/30 | 975 | 975 | 951 | 960 | -5 | -0.5% | 20,300 |
| 2006/10/27 | 979 | 979 | 964 | 965 | -4 | -0.4% | 18,800 |
| 2006/10/26 | 995 | 995 | 969 | 969 | -17 | -1.7% | 16,900 |
| 2006/10/25 | 990 | 991 | 986 | 986 | +5 | +0.5% | 11,500 |
| 2006/10/24 | 985 | 990 | 980 | 981 | +12 | +1.2% | 14,300 |
| 2006/10/23 | 984 | 984 | 969 | 969 | -15 | -1.5% | 6,900 |
| 2006/10/20 | 967 | 984 | 963 | 984 | +21 | +2.2% | 13,300 |
| 2006/10/19 | 950 | 963 | 946 | 963 | +10 | +1% | 8,000 |
| 2006/10/18 | 955 | 955 | 946 | 953 | +4 | +0.4% | 4,700 |
| 2006/10/17 | 965 | 965 | 944 | 949 | -11 | -1.1% | 4,200 |
| 2006/10/16 | 955 | 962 | 945 | 960 | +5 | +0.5% | 9,900 |
| 2006/10/13 | 951 | 964 | 946 | 955 | +8 | +0.8% | 9,300 |
| 2006/10/12 | 950 | 957 | 940 | 947 | -15 | -1.6% | 8,900 |
| 2006/10/11 | 970 | 970 | 950 | 962 | -9 | -0.9% | 4,200 |
| 2006/10/10 | 970 | 984 | 965 | 971 | -9 | -0.9% | 10,600 |
| 2006/10/06 | 990 | 990 | 972 | 980 | -9 | -0.9% | 11,600 |
| 2006/10/05 | 980 | 989 | 975 | 989 | +19 | +2% | 19,100 |
| 2006/10/04 | 970 | 981 | 966 | 970 | +2 | +0.2% | 17,200 |
| 2006/10/03 | 965 | 970 | 960 | 968 | -7 | -0.7% | 10,200 |
| 2006/10/02 | 972 | 975 | 955 | 975 | +4 | +0.4% | 9,200 |
| 2006/09/29 | 973 | 978 | 969 | 971 | +1 | +0.1% | 4,900 |
| 2006/09/28 | 980 | 980 | 965 | 970 | +2 | +0.2% | 5,300 |
| 2006/09/27 | 952 | 969 | 952 | 968 | +8 | +0.8% | 8,300 |
| 2006/09/26 | 972 | 972 | 960 | 960 | -19 | -1.9% | 5,500 |
| 2006/09/25 | 970 | 979 | 970 | 979 | +9 | +0.9% | 13,600 |
| 2006/09/22 | 970 | 980 | 966 | 970 | -9 | -0.9% | 24,600 |
| 2006/09/21 | 980 | 980 | 967 | 979 | +9 | +0.9% | 4,200 |
| 2006/09/20 | 970 | 979 | 966 | 970 | +4 | +0.4% | 12,800 |
| 2006/09/19 | 962 | 976 | 962 | 966 | +4 | +0.4% | 6,400 |
| 2006/09/15 | 971 | 972 | 960 | 962 | -8 | -0.8% | 3,800 |
| 2006/09/14 | 945 | 970 | 945 | 970 | +25 | +2.6% | 7,200 |
| 2006/09/13 | 957 | 969 | 940 | 945 | -15 | -1.6% | 9,300 |
| 2006/09/12 | 969 | 973 | 960 | 960 | -9 | -0.9% | 6,200 |
| 2006/09/11 | 985 | 985 | 969 | 969 | -16 | -1.6% | 7,300 |
| 2006/09/08 | 970 | 986 | 970 | 985 | +5 | +0.5% | 20,500 |
| 2006/09/07 | 981 | 987 | 976 | 980 | -8 | -0.8% | 7,700 |
| 2006/09/06 | 993 | 996 | 988 | 988 | -12 | -1.2% | 7,400 |
| 2006/09/05 | 1,000 | 1,002 | 991 | 1,000 | +1 | +0.1% | 14,900 |
| 2006/09/04 | 990 | 1,002 | 985 | 999 | +9 | +0.9% | 24,500 |
| 2006/09/01 | 987 | 991 | 985 | 990 | +9 | +0.9% | 4,600 |
| 2006/08/31 | 979 | 997 | 979 | 981 | +2 | +0.2% | 12,400 |
| 2006/08/30 | 980 | 980 | 970 | 979 | -2 | -0.2% | 7,300 |
| 2006/08/29 | 987 | 987 | 971 | 981 | -5 | -0.5% | 4,200 |
| 2006/08/28 | 1,000 | 1,000 | 972 | 986 | -7 | -0.7% | 11,500 |
| 2006/08/25 | 961 | 1,005 | 961 | 993 | +30 | +3.1% | 43,700 |
| 2006/08/24 | 965 | 968 | 958 | 963 | +8 | +0.8% | 11,800 |
| 2006/08/23 | 964 | 964 | 952 | 955 | -12 | -1.2% | 11,200 |
| 2006/08/22 | 963 | 970 | 957 | 967 | +4 | +0.4% | 8,700 |
| 2006/08/21 | 972 | 982 | 963 | 963 | -7 | -0.7% | 18,300 |
4551～
4600
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
