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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 997 | 997 | 960 | 960 | -38 | -3.8% | 18,600 |
| 2006/04/21 | 991 | 998 | 991 | 998 | +4 | +0.4% | 11,800 |
| 2006/04/20 | 991 | 999 | 991 | 994 | +4 | +0.4% | 9,800 |
| 2006/04/19 | 999 | 1,000 | 990 | 990 | -9 | -0.9% | 10,000 |
| 2006/04/18 | 1,000 | 1,002 | 997 | 999 | -1 | -0.1% | 7,100 |
| 2006/04/17 | 1,003 | 1,003 | 1,000 | 1,000 | -2 | -0.2% | 16,000 |
| 2006/04/14 | 1,005 | 1,007 | 1,000 | 1,002 | +5 | +0.5% | 9,700 |
| 2006/04/13 | 994 | 1,004 | 993 | 997 | +7 | +0.7% | 11,100 |
| 2006/04/12 | 1,000 | 1,000 | 990 | 990 | -9 | -0.9% | 14,500 |
| 2006/04/11 | 996 | 1,005 | 996 | 999 | -1 | -0.1% | 11,900 |
| 2006/04/10 | 1,000 | 1,007 | 995 | 1,000 | +2 | +0.2% | 22,300 |
| 2006/04/07 | 998 | 1,003 | 996 | 998 | +1 | +0.1% | 8,900 |
| 2006/04/06 | 1,005 | 1,007 | 995 | 997 | -2 | -0.2% | 13,100 |
| 2006/04/05 | 994 | 1,006 | 994 | 999 | +4 | +0.4% | 24,700 |
| 2006/04/04 | 1,009 | 1,009 | 995 | 995 | -14 | -1.4% | 23,200 |
| 2006/04/03 | 1,000 | 1,010 | 998 | 1,009 | -1 | -0.1% | 29,900 |
| 2006/03/31 | 1,020 | 1,021 | 1,010 | 1,010 | -9 | -0.9% | 17,200 |
| 2006/03/30 | 1,011 | 1,020 | 1,011 | 1,019 | +1 | +0.1% | 14,300 |
| 2006/03/29 | 1,013 | 1,020 | 1,007 | 1,018 | +5 | +0.5% | 17,400 |
| 2006/03/28 | 1,000 | 1,013 | 991 | 1,013 | +9.7 | +1% | 16,000 |
| 2006/03/27 | 1,000 | 1,016.7 | 1,000 | 1,003.3 | +3.3 | +0.3% | 28,680 |
| 2006/03/24 | 1,007.5 | 1,007.5 | 997.5 | 1,000 | -5.8 | -0.6% | 26,160 |
| 2006/03/23 | 1,002.5 | 1,009.2 | 1,002.5 | 1,005.8 | +5 | +0.5% | 18,240 |
| 2006/03/22 | 1,000 | 1,005 | 1,000 | 1,000.8 | +2.5 | +0.3% | 7,560 |
| 2006/03/20 | 1,000 | 1,010 | 995 | 998.3 | +2.5 | +0.3% | 18,360 |
| 2006/03/17 | 995 | 999.2 | 991.7 | 995.8 | +3.3 | +0.3% | 8,040 |
| 2006/03/16 | 995.8 | 1,003.3 | 991.7 | 992.5 | -11.7 | -1.2% | 10,920 |
| 2006/03/15 | 1,000 | 1,012.5 | 996.7 | 1,004.2 | +1.7 | +0.2% | 25,440 |
| 2006/03/14 | 999.2 | 1,007.5 | 991.7 | 1,002.5 | +14.2 | +1.4% | 21,120 |
| 2006/03/13 | 1,007.5 | 1,008.3 | 988.3 | 988.3 | -3.4 | -0.3% | 19,080 |
| 2006/03/10 | 987.5 | 991.7 | 978.3 | 991.7 | +4.2 | +0.4% | 27,360 |
| 2006/03/09 | 969.2 | 987.5 | 969.2 | 987.5 | +18.3 | +1.9% | 22,800 |
| 2006/03/08 | 958.3 | 978.3 | 958.3 | 969.2 | +2.5 | +0.3% | 19,200 |
| 2006/03/07 | 972.5 | 979.2 | 966.7 | 966.7 | -5.8 | -0.6% | 16,680 |
| 2006/03/06 | 979.2 | 979.2 | 962.5 | 972.5 | ±0 | ±0% | 16,680 |
| 2006/03/03 | 973.3 | 980 | 967.5 | 972.5 | ±0 | ±0% | 14,640 |
| 2006/03/02 | 973.3 | 983.3 | 972.5 | 972.5 | +3.3 | +0.3% | 15,360 |
| 2006/03/01 | 983.3 | 990 | 969.2 | 969.2 | -17.5 | -1.8% | 20,760 |
| 2006/02/28 | 991.7 | 995 | 977.5 | 986.7 | -0.8 | -0.1% | 23,880 |
| 2006/02/27 | 991.7 | 995.8 | 987.5 | 987.5 | +4.2 | +0.4% | 56,040 |
| 2006/02/24 | 966.7 | 987.5 | 966.7 | 983.3 | +23.3 | +2.4% | 31,080 |
| 2006/02/23 | 951.7 | 966.7 | 951.7 | 960 | +9.2 | +1% | 23,160 |
| 2006/02/22 | 945.8 | 956.7 | 945.8 | 950.8 | +9.1 | +1% | 23,160 |
| 2006/02/21 | 937.5 | 942.5 | 933.3 | 941.7 | +5 | +0.5% | 10,680 |
| 2006/02/20 | 952.5 | 953.3 | 916.7 | 936.7 | +0.9 | +0.1% | 31,680 |
| 2006/02/17 | 957.5 | 975 | 925 | 935.8 | +11.6 | +1.3% | 62,640 |
| 2006/02/16 | 920.8 | 933.3 | 900.8 | 924.2 | -13.3 | -1.4% | 24,720 |
| 2006/02/15 | 953.3 | 953.3 | 929.2 | 937.5 | +8.3 | +0.9% | 12,840 |
| 2006/02/14 | 933.3 | 945 | 891.7 | 929.2 | -4.1 | -0.4% | 40,200 |
| 2006/02/13 | 987.5 | 987.5 | 917.5 | 933.3 | -63.4 | -6.4% | 47,880 |
4551～
4600
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
