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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 996.7 | 1,015.8 | 984.2 | 996.7 | +9.2 | +0.9% | 47,640 |
| 2006/02/09 | 1,032.5 | 1,036.7 | 987.5 | 987.5 | -20.8 | -2.1% | 79,920 |
| 2006/02/08 | 1,025 | 1,029.2 | 1,008.3 | 1,008.3 | -21.7 | -2.1% | 29,640 |
| 2006/02/07 | 1,025 | 1,033.3 | 1,023.3 | 1,030 | +7.5 | +0.7% | 48,840 |
| 2006/02/06 | 1,004.2 | 1,025 | 1,004.2 | 1,022.5 | +22.5 | +2.3% | 51,120 |
| 2006/02/03 | 989.2 | 1,000 | 983.3 | 1,000 | +10.8 | +1.1% | 11,040 |
| 2006/02/02 | 987.5 | 999.2 | 985.8 | 989.2 | -5.8 | -0.6% | 16,920 |
| 2006/02/01 | 1,001.7 | 1,004.2 | 993.3 | 995 | -6.7 | -0.7% | 17,160 |
| 2006/01/31 | 1,019.2 | 1,019.2 | 983.3 | 1,001.7 | -17.5 | -1.7% | 27,360 |
| 2006/01/30 | 1,016.7 | 1,041.7 | 1,016.7 | 1,019.2 | +10.9 | +1.1% | 38,280 |
| 2006/01/27 | 991.7 | 1,008.3 | 991.7 | 1,008.3 | +25 | +2.5% | 28,440 |
| 2006/01/26 | 975.8 | 995 | 975 | 983.3 | +12.5 | +1.3% | 18,960 |
| 2006/01/25 | 973.3 | 987.5 | 965 | 970.8 | -19.2 | -1.9% | 10,680 |
| 2006/01/24 | 933.3 | 991.7 | 933.3 | 990 | +40 | +4.2% | 20,280 |
| 2006/01/23 | 954.2 | 961.7 | 934.2 | 950 | -12.5 | -1.3% | 24,840 |
| 2006/01/20 | 1,004.2 | 1,004.2 | 962.5 | 962.5 | -13.3 | -1.4% | 15,360 |
| 2006/01/19 | 925 | 991.7 | 925 | 975.8 | +34.1 | +3.6% | 40,920 |
| 2006/01/18 | 987.5 | 991.7 | 887.5 | 941.7 | -79.1 | -7.7% | 76,200 |
| 2006/01/17 | 1,041.7 | 1,045 | 1,009.2 | 1,020.8 | -25 | -2.4% | 56,280 |
| 2006/01/16 | 1,039.2 | 1,054.2 | 1,035.8 | 1,045.8 | +6.6 | +0.6% | 36,840 |
| 2006/01/13 | 1,034.2 | 1,048.3 | 1,015 | 1,039.2 | -10.8 | -1% | 67,320 |
| 2006/01/12 | 1,002.5 | 1,050 | 1,002.5 | 1,050 | +50 | +5% | 119,040 |
| 2006/01/11 | 950.8 | 1,024.2 | 950.8 | 1,000 | +59.2 | +6.3% | 139,560 |
| 2006/01/10 | 947.5 | 950 | 940 | 940.8 | -2.5 | -0.3% | 103,080 |
| 2006/01/06 | 945.8 | 949.2 | 942.5 | 943.3 | -1.7 | -0.2% | 24,960 |
| 2006/01/05 | 945.8 | 956.7 | 941.7 | 945 | -2.5 | -0.3% | 45,840 |
| 2006/01/04 | 960.8 | 960.8 | 944.2 | 947.5 | +3.3 | +0.3% | 14,760 |
| 2005/12/30 | 959.2 | 959.2 | 944.2 | 944.2 | -15.8 | -1.6% | 15,240 |
| 2005/12/29 | 966.7 | 966.7 | 959.2 | 960 | -4.2 | -0.4% | 41,280 |
| 2005/12/28 | 963.3 | 971.7 | 958.3 | 964.2 | +5.9 | +0.6% | 27,000 |
| 2005/12/27 | 945 | 965.8 | 944.2 | 958.3 | +16.6 | +1.8% | 31,320 |
| 2005/12/26 | 925 | 953.3 | 925 | 941.7 | +18.4 | +2% | 21,720 |
| 2005/12/22 | 933.3 | 933.3 | 920 | 923.3 | +3.3 | +0.4% | 12,600 |
| 2005/12/21 | 925 | 934.2 | 919.2 | 920 | +7.5 | +0.8% | 30,840 |
| 2005/12/20 | 929.2 | 936.7 | 891.7 | 912.5 | -5.8 | -0.6% | 29,520 |
| 2005/12/19 | 912.5 | 929.2 | 912.5 | 918.3 | +7.5 | +0.8% | 15,720 |
| 2005/12/16 | 911.7 | 928.3 | 910.8 | 910.8 | ±0 | ±0% | 21,240 |
| 2005/12/15 | 925.8 | 934.2 | 900 | 910.8 | -23.4 | -2.5% | 33,000 |
| 2005/12/14 | 958.3 | 958.3 | 933.3 | 934.2 | -9.1 | -1% | 18,840 |
| 2005/12/13 | 960.8 | 966.7 | 943.3 | 943.3 | -14.2 | -1.5% | 28,440 |
| 2005/12/12 | 962.5 | 964.2 | 954.2 | 957.5 | +24.2 | +2.6% | 28,320 |
| 2005/12/09 | 919.2 | 948.3 | 919.2 | 933.3 | ±0 | ±0% | 27,960 |
| 2005/12/08 | 947.5 | 950 | 916.7 | 933.3 | -27.5 | -2.9% | 42,360 |
| 2005/12/07 | 975 | 975 | 960.8 | 960.8 | -1.7 | -0.2% | 28,920 |
| 2005/12/06 | 953.3 | 991.7 | 950 | 962.5 | +8.3 | +0.9% | 56,400 |
| 2005/12/05 | 924.2 | 955.8 | 924.2 | 954.2 | +37.5 | +4.1% | 72,840 |
| 2005/12/02 | 910.8 | 922.5 | 908.3 | 916.7 | +9.2 | +1% | 38,160 |
| 2005/12/01 | 906.7 | 910.8 | 896.7 | 907.5 | -9.2 | -1% | 28,920 |
| 2005/11/30 | 925 | 929.2 | 916.7 | 916.7 | -7.5 | -0.8% | 35,760 |
| 2005/11/29 | 916.7 | 933.3 | 911.7 | 924.2 | +18.4 | +2% | 54,000 |
4601～
4650
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
