ＳＡＮＫＯ ＭＡＲＫＥＴＩＮＧ ＦＯＯＤＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 96 | 96 | 95 | 96 | +1 | +1.1% | 80,900 |
| 2025/08/15 | 96 | 96 | 94 | 95 | +1 | +1.1% | 243,200 |
| 2025/08/14 | 96 | 96 | 94 | 94 | -2 | -2.1% | 171,600 |
| 2025/08/13 | 96 | 96 | 95 | 96 | +1 | +1.1% | 82,500 |
| 2025/08/12 | 96 | 96 | 95 | 95 | -1 | -1% | 133,900 |
| 2025/08/08 | 96 | 96 | 95 | 96 | +1 | +1.1% | 49,900 |
| 2025/08/07 | 95 | 96 | 95 | 95 | ±0 | ±0% | 19,800 |
| 2025/08/06 | 96 | 96 | 95 | 95 | ±0 | ±0% | 62,800 |
| 2025/08/05 | 96 | 96 | 95 | 95 | -1 | -1% | 99,900 |
| 2025/08/04 | 95 | 96 | 95 | 96 | ±0 | ±0% | 83,100 |
| 2025/08/01 | 94 | 96 | 94 | 96 | +1 | +1.1% | 152,600 |
| 2025/07/31 | 95 | 96 | 94 | 95 | ±0 | ±0% | 122,600 |
| 2025/07/30 | 96 | 96 | 94 | 95 | -1 | -1% | 239,400 |
| 2025/07/29 | 96 | 96 | 95 | 96 | +1 | +1.1% | 42,700 |
| 2025/07/28 | 95 | 96 | 95 | 95 | ±0 | ±0% | 209,600 |
| 2025/07/25 | 95 | 96 | 94 | 95 | ±0 | ±0% | 102,500 |
| 2025/07/24 | 95 | 96 | 94 | 95 | +1 | +1.1% | 102,900 |
| 2025/07/23 | 95 | 96 | 94 | 94 | -1 | -1.1% | 149,900 |
| 2025/07/22 | 96 | 96 | 94 | 95 | +1 | +1.1% | 72,100 |
| 2025/07/18 | 95 | 96 | 94 | 94 | -1 | -1.1% | 330,300 |
| 2025/07/17 | 96 | 96 | 95 | 95 | ±0 | ±0% | 55,800 |
| 2025/07/16 | 96 | 97 | 95 | 95 | ±0 | ±0% | 147,100 |
| 2025/07/15 | 96 | 97 | 95 | 95 | ±0 | ±0% | 136,300 |
| 2025/07/14 | 96 | 97 | 95 | 95 | ±0 | ±0% | 149,400 |
| 2025/07/11 | 95 | 96 | 95 | 95 | ±0 | ±0% | 168,100 |
| 2025/07/10 | 95 | 97 | 95 | 95 | ±0 | ±0% | 189,000 |
| 2025/07/09 | 95 | 97 | 94 | 95 | +1 | +1.1% | 286,200 |
| 2025/07/08 | 94 | 95 | 94 | 94 | -1 | -1.1% | 92,000 |
| 2025/07/07 | 95 | 96 | 94 | 95 | +1 | +1.1% | 212,000 |
| 2025/07/04 | 96 | 96 | 94 | 94 | -1 | -1.1% | 212,000 |
| 2025/07/03 | 96 | 97 | 95 | 95 | -1 | -1% | 217,500 |
| 2025/07/02 | 97 | 98 | 96 | 96 | -1 | -1% | 266,900 |
| 2025/07/01 | 97 | 99 | 97 | 97 | +1 | +1% | 604,300 |
| 2025/06/30 | 98 | 98 | 96 | 96 | -1 | -1% | 300,700 |
| 2025/06/27 | 96 | 98 | 94 | 97 | -4 | -4% | 598,900 |
| 2025/06/26 | 100 | 102 | 100 | 101 | ±0 | ±0% | 390,700 |
| 2025/06/25 | 100 | 102 | 100 | 101 | +1 | +1% | 181,000 |
| 2025/06/24 | 99 | 102 | 99 | 100 | +1 | +1% | 287,500 |
| 2025/06/23 | 101 | 101 | 98 | 99 | ±0 | ±0% | 317,900 |
| 2025/06/20 | 102 | 102 | 99 | 99 | -2 | -2% | 127,800 |
| 2025/06/19 | 99 | 102 | 99 | 101 | +1 | +1% | 247,500 |
| 2025/06/18 | 100 | 102 | 100 | 100 | +1 | +1% | 219,100 |
| 2025/06/17 | 99 | 102 | 98 | 99 | +1 | +1% | 436,700 |
| 2025/06/16 | 98 | 99 | 97 | 98 | +1 | +1% | 238,700 |
| 2025/06/13 | 97 | 98 | 96 | 97 | ±0 | ±0% | 88,400 |
| 2025/06/12 | 97 | 98 | 96 | 97 | +1 | +1% | 119,600 |
| 2025/06/11 | 96 | 98 | 96 | 96 | ±0 | ±0% | 133,200 |
| 2025/06/10 | 97 | 97 | 96 | 96 | ±0 | ±0% | 43,600 |
| 2025/06/09 | 97 | 97 | 96 | 96 | ±0 | ±0% | 48,600 |
| 2025/06/06 | 97 | 98 | 96 | 96 | ±0 | ±0% | 42,700 |
1～
50
件表示中 / 5500件
類似銘柄と比較する
現在ご覧いただいている「ＳＡＮＫＯ ＭＦ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＡＮＫＯ ＭＦ | 9,600円 | +15.3% | - | 0.00% | 342.86倍 | 10.74倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| 買取王国 | 92,200円 | +12.6% | +16.8% | 1.08% | 9.23倍 | 1.10倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| ワイエスフード | 9,900円 | +11.6% | +61.8% | 0.00% | 72.26倍 | 2.08倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ファンデリー | 52,200円 | +21.4% | - | 0.00% | 127.32倍 | 14.97倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| Ｇオイスター | 69,400円 | +32.0% | +999.9% | 1.44% | 25.48倍 | 2.37倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
市場注目の銘柄
チャート関連のコラム
