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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 98 | 101 | 96 | 98 | -1 | -1% | 707,800 |
| 2025/04/02 | 99 | 99 | 98 | 99 | +1 | +1% | 219,700 |
| 2025/04/01 | 102 | 108 | 96 | 98 | -3 | -3% | 4,407,600 |
| 2025/03/31 | 102 | 102 | 100 | 101 | -1 | -1% | 212,000 |
| 2025/03/28 | 100 | 102 | 99 | 102 | +2 | +2% | 218,800 |
| 2025/03/27 | 100 | 101 | 100 | 100 | ±0 | ±0% | 130,000 |
| 2025/03/26 | 100 | 100 | 99 | 100 | +1 | +1% | 87,400 |
| 2025/03/25 | 99 | 100 | 99 | 99 | ±0 | ±0% | 96,000 |
| 2025/03/24 | 100 | 100 | 99 | 99 | ±0 | ±0% | 137,200 |
| 2025/03/21 | 100 | 100 | 99 | 99 | ±0 | ±0% | 70,800 |
| 2025/03/19 | 99 | 101 | 99 | 99 | ±0 | ±0% | 329,900 |
| 2025/03/18 | 99 | 100 | 99 | 99 | ±0 | ±0% | 137,400 |
| 2025/03/17 | 99 | 100 | 98 | 99 | ±0 | ±0% | 159,000 |
| 2025/03/14 | 99 | 100 | 98 | 99 | ±0 | ±0% | 146,700 |
| 2025/03/13 | 100 | 100 | 97 | 99 | ±0 | ±0% | 492,200 |
| 2025/03/12 | 100 | 101 | 99 | 99 | ±0 | ±0% | 150,500 |
| 2025/03/11 | 99 | 99 | 98 | 99 | ±0 | ±0% | 292,300 |
| 2025/03/10 | 101 | 102 | 99 | 99 | -1 | -1% | 439,100 |
| 2025/03/07 | 102 | 103 | 99 | 100 | -6 | -5.7% | 1,755,400 |
| 2025/03/06 | 110 | 134 | 106 | 106 | +5 | +5% | 9,276,300 |
| 2025/03/05 | 101 | 102 | 100 | 101 | ±0 | ±0% | 97,600 |
| 2025/03/04 | 101 | 102 | 101 | 101 | ±0 | ±0% | 46,400 |
| 2025/03/03 | 102 | 103 | 101 | 101 | ±0 | ±0% | 33,900 |
| 2025/02/28 | 102 | 102 | 101 | 101 | ±0 | ±0% | 49,900 |
| 2025/02/27 | 103 | 103 | 101 | 101 | -1 | -1% | 84,700 |
| 2025/02/26 | 103 | 103 | 102 | 102 | ±0 | ±0% | 34,500 |
| 2025/02/25 | 102 | 103 | 102 | 102 | ±0 | ±0% | 27,600 |
| 2025/02/21 | 103 | 104 | 102 | 102 | -1 | -1% | 41,200 |
| 2025/02/20 | 103 | 104 | 102 | 103 | ±0 | ±0% | 80,500 |
| 2025/02/19 | 102 | 103 | 102 | 103 | +1 | +1% | 62,000 |
| 2025/02/18 | 102 | 103 | 102 | 102 | ±0 | ±0% | 41,000 |
| 2025/02/17 | 102 | 103 | 102 | 102 | ±0 | ±0% | 40,400 |
| 2025/02/14 | 103 | 104 | 102 | 102 | -3 | -2.9% | 101,900 |
| 2025/02/13 | 103 | 105 | 102 | 105 | +2 | +1.9% | 106,200 |
| 2025/02/12 | 103 | 104 | 102 | 103 | -1 | -1% | 67,400 |
| 2025/02/10 | 103 | 105 | 102 | 104 | ±0 | ±0% | 77,300 |
| 2025/02/07 | 104 | 104 | 103 | 104 | +2 | +2% | 47,400 |
| 2025/02/06 | 102 | 103 | 102 | 102 | ±0 | ±0% | 39,400 |
| 2025/02/05 | 102 | 102 | 101 | 102 | +1 | +1% | 38,000 |
| 2025/02/04 | 103 | 103 | 101 | 101 | ±0 | ±0% | 55,800 |
| 2025/02/03 | 103 | 103 | 101 | 101 | -2 | -1.9% | 85,400 |
| 2025/01/31 | 105 | 105 | 103 | 103 | -1 | -1% | 37,500 |
| 2025/01/30 | 105 | 106 | 103 | 104 | -1 | -1% | 133,700 |
| 2025/01/29 | 105 | 107 | 104 | 105 | ±0 | ±0% | 117,600 |
| 2025/01/28 | 104 | 106 | 103 | 105 | +1 | +1% | 90,600 |
| 2025/01/27 | 104 | 105 | 103 | 104 | +1 | +1% | 119,000 |
| 2025/01/24 | 103 | 104 | 103 | 103 | ±0 | ±0% | 81,000 |
| 2025/01/23 | 102 | 105 | 102 | 103 | +2 | +2% | 189,500 |
| 2025/01/22 | 100 | 102 | 100 | 101 | ±0 | ±0% | 57,900 |
| 2025/01/21 | 102 | 102 | 100 | 101 | -1 | -1% | 82,100 |
1～
50
件表示中 / 5408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 | +16.2% | - | 0.00% | 21.86倍 | 11.64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 |
| ありがと | 306,000円 | +1.2% | +1.2% | 4.08% | 7.81倍 | 1.00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 |
| バッファロー | 123,000円 | +4.1% | +18.3% | 4.88% | 8.63倍 | 0.47倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ミアヘルサＨＤ | 105,800円 | +0.8% | +28.3% | 2.84% | 9.94倍 | 0.83倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| 買取王国 | 78,900円 | +14.3% | -18.0% | 1.27% | 9.39倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
