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 |
|---|---|---|---|---|---|---|---|
| 2026/08/19 | 75 | 75 | 73 | 73 | -2 | -2.7% | 227,100 |
| 2026/08/18 | 75 | 76 | 75 | 75 | ±0 | ±0% | 253,100 |
| 2026/08/17 | 77 | 77 | 75 | 75 | -2 | -2.6% | 707,500 |
| 2026/08/14 | 77 | 78 | 76 | 77 | ±0 | ±0% | 179,600 |
| 2026/08/13 | 77 | 78 | 77 | 77 | -1 | -1.3% | 119,200 |
| 2026/08/12 | 78 | 79 | 77 | 78 | -1 | -1.3% | 230,400 |
| 2026/08/10 | 78 | 79 | 78 | 79 | ±0 | ±0% | 103,100 |
| 2026/08/07 | 79 | 79 | 78 | 79 | ±0 | ±0% | 123,600 |
| 2026/08/06 | 79 | 80 | 78 | 79 | ±0 | ±0% | 109,000 |
| 2026/08/05 | 81 | 81 | 79 | 79 | -1 | -1.3% | 203,200 |
| 2026/08/04 | 81 | 81 | 80 | 80 | -1 | -1.2% | 108,800 |
| 2026/08/03 | 82 | 82 | 80 | 81 | -1 | -1.2% | 175,800 |
| 2026/07/31 | 82 | 82 | 81 | 82 | ±0 | ±0% | 105,700 |
| 2026/07/30 | 82 | 83 | 82 | 82 | ±0 | ±0% | 147,100 |
| 2026/07/29 | 84 | 84 | 82 | 82 | -1 | -1.2% | 151,500 |
| 2026/07/28 | 83 | 84 | 83 | 83 | -1 | -1.2% | 26,400 |
| 2026/07/27 | 83 | 84 | 83 | 84 | +1 | +1.2% | 115,800 |
| 2026/07/24 | 83 | 84 | 83 | 83 | ±0 | ±0% | 20,900 |
| 2026/07/23 | 84 | 84 | 83 | 83 | -1 | -1.2% | 143,500 |
| 2026/07/22 | 84 | 85 | 84 | 84 | -1 | -1.2% | 52,300 |
| 2026/07/21 | 84 | 85 | 84 | 85 | +1 | +1.2% | 141,500 |
| 2026/07/17 | 85 | 85 | 84 | 84 | -1 | -1.2% | 171,300 |
| 2026/07/16 | 85 | 86 | 85 | 85 | -1 | -1.2% | 103,300 |
| 2026/07/15 | 86 | 86 | 85 | 86 | +1 | +1.2% | 105,100 |
| 2026/07/14 | 85 | 86 | 85 | 85 | ±0 | ±0% | 87,000 |
| 2026/07/13 | 86 | 87 | 85 | 85 | -1 | -1.2% | 171,600 |
| 2026/07/10 | 86 | 87 | 86 | 86 | ±0 | ±0% | 44,500 |
| 2026/07/09 | 86 | 87 | 86 | 86 | ±0 | ±0% | 84,700 |
| 2026/07/08 | 87 | 87 | 86 | 86 | -1 | -1.1% | 96,300 |
| 2026/07/07 | 87 | 88 | 86 | 87 | ±0 | ±0% | 136,600 |
| 2026/07/06 | 87 | 88 | 87 | 87 | ±0 | ±0% | 99,600 |
| 2026/07/03 | 87 | 88 | 87 | 87 | ±0 | ±0% | 120,000 |
| 2026/07/02 | 88 | 89 | 87 | 87 | -1 | -1.1% | 137,400 |
| 2026/07/01 | 89 | 89 | 88 | 88 | ±0 | ±0% | 117,700 |
| 2026/06/30 | 89 | 90 | 88 | 88 | -1 | -1.1% | 143,600 |
| 2026/06/29 | 89 | 90 | 87 | 89 | -4 | -4.3% | 414,000 |
| 2026/06/26 | 93 | 93 | 91 | 93 | ±0 | ±0% | 301,000 |
| 2026/06/25 | 92 | 93 | 92 | 93 | +1 | +1.1% | 101,000 |
| 2026/06/24 | 92 | 93 | 91 | 92 | +1 | +1.1% | 86,500 |
| 2026/06/23 | 92 | 93 | 91 | 91 | -1 | -1.1% | 91,400 |
| 2026/06/22 | 92 | 93 | 91 | 92 | ±0 | ±0% | 94,600 |
| 2026/06/19 | 92 | 93 | 92 | 92 | ±0 | ±0% | 107,900 |
| 2026/06/18 | 92 | 93 | 91 | 92 | ±0 | ±0% | 66,300 |
| 2026/06/17 | 92 | 92 | 91 | 92 | +1 | +1.1% | 61,800 |
| 2026/06/16 | 93 | 93 | 91 | 91 | -2 | -2.2% | 88,100 |
| 2026/06/15 | 93 | 93 | 92 | 93 | +1 | +1.1% | 66,900 |
| 2026/06/12 | 92 | 93 | 91 | 92 | +1 | +1.1% | 52,300 |
| 2026/06/11 | 92 | 93 | 91 | 91 | -1 | -1.1% | 255,600 |
| 2026/06/10 | 93 | 93 | 92 | 92 | ±0 | ±0% | 45,000 |
| 2026/06/09 | 93 | 93 | 92 | 92 | ±0 | ±0% | 55,800 |
1～
50
件表示中 / 5744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 | 7,300円 | +0.3% | - | 0.00% | - | 49.32倍 |
|
首都圏で居酒屋展開。「金の蔵」は大量閉店し、「アカマル屋」が主力に。近年は水産事業に注力 |
| スタジオアタオ | 21,700円 | +9.1% | +37.9% | 2.30% | 13.68倍 | 1.16倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 光フード | 307,000円 | +11.9% | +7.7% | 1.56% | 23.98倍 | 2.16倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| ヤマノＨＤ | 8,400円 | +1.9% | -30.6% | 1.79% | 22.89倍 | 1.96倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ＩＫＨＤ | 35,900円 | +0.2% | +140.0% | 2.51% | 16.97倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
