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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/05 | 96 | 97 | 96 | 96 | ±0 | ±0% | 38,400 |
| 2025/06/04 | 97 | 98 | 96 | 96 | ±0 | ±0% | 149,600 |
| 2025/06/03 | 96 | 97 | 95 | 96 | ±0 | ±0% | 86,900 |
| 2025/06/02 | 96 | 97 | 95 | 96 | +1 | +1.1% | 98,900 |
| 2025/05/30 | 96 | 97 | 95 | 95 | -1 | -1% | 149,900 |
| 2025/05/29 | 96 | 97 | 95 | 96 | +1 | +1.1% | 63,500 |
| 2025/05/28 | 96 | 96 | 95 | 95 | -1 | -1% | 80,000 |
| 2025/05/27 | 96 | 97 | 95 | 96 | ±0 | ±0% | 59,900 |
| 2025/05/26 | 96 | 97 | 95 | 96 | ±0 | ±0% | 75,900 |
| 2025/05/23 | 97 | 97 | 96 | 96 | ±0 | ±0% | 58,100 |
| 2025/05/22 | 96 | 98 | 95 | 96 | -2 | -2% | 121,900 |
| 2025/05/21 | 98 | 99 | 95 | 98 | ±0 | ±0% | 215,100 |
| 2025/05/20 | 97 | 98 | 96 | 98 | +2 | +2.1% | 387,600 |
| 2025/05/19 | 95 | 97 | 95 | 96 | +1 | +1.1% | 98,300 |
| 2025/05/16 | 94 | 96 | 94 | 95 | -1 | -1% | 52,100 |
| 2025/05/15 | 96 | 96 | 95 | 96 | ±0 | ±0% | 121,100 |
| 2025/05/14 | 95 | 96 | 94 | 96 | +1 | +1.1% | 83,900 |
| 2025/05/13 | 95 | 95 | 94 | 95 | +1 | +1.1% | 122,700 |
| 2025/05/12 | 94 | 95 | 93 | 94 | +1 | +1.1% | 71,800 |
| 2025/05/09 | 94 | 94 | 92 | 93 | +1 | +1.1% | 154,700 |
| 2025/05/08 | 94 | 94 | 92 | 92 | -1 | -1.1% | 204,800 |
| 2025/05/07 | 93 | 94 | 92 | 93 | +1 | +1.1% | 227,800 |
| 2025/05/02 | 92 | 93 | 92 | 92 | ±0 | ±0% | 127,900 |
| 2025/05/01 | 91 | 93 | 91 | 92 | ±0 | ±0% | 224,100 |
| 2025/04/30 | 92 | 95 | 90 | 92 | +1 | +1.1% | 1,863,200 |
| 2025/04/28 | 95 | 102 | 91 | 91 | -3 | -3.2% | 4,187,000 |
| 2025/04/25 | 94 | 95 | 94 | 94 | -1 | -1.1% | 127,400 |
| 2025/04/24 | 96 | 96 | 94 | 95 | ±0 | ±0% | 138,200 |
| 2025/04/23 | 96 | 107 | 93 | 95 | ±0 | ±0% | 2,059,900 |
| 2025/04/22 | 95 | 97 | 95 | 95 | +1 | +1.1% | 152,300 |
1～
50
件表示中 / 5470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 | 9,500円 | +4.0% | - | 0.00% | - | 13.05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 |
| ＩＫＨＤ | 39,400円 | +10.4% | +14.7% | 2.03% | 9.90倍 | 1.36倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| ありがと | 342,500円 | +0.9% | +0.1% | 3.94% | 6.27倍 | 1.05倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ワイエスフード | 9,700円 | +11.6% | +61.8% | 0.00% | 68.31倍 | 1.98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 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
市場注目の銘柄
チャート関連のコラム
