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 |
|---|---|---|---|---|---|---|---|
| 2003/10/15 | 1,110 | 1,115 | 1,100 | 1,105 | +5 | +0.5% | 51,800 |
| 2003/10/14 | 1,075 | 1,105 | 1,060 | 1,100 | +25 | +2.3% | 57,600 |
| 2003/10/10 | 1,080 | 1,085 | 1,060 | 1,075 | -10 | -0.9% | 55,000 |
| 2003/10/09 | 1,100 | 1,100 | 1,080 | 1,085 | -5 | -0.5% | 18,400 |
| 2003/10/08 | 1,105 | 1,110 | 1,090 | 1,090 | -20 | -1.8% | 34,400 |
| 2003/10/07 | 1,115 | 1,125 | 1,105 | 1,110 | -5 | -0.4% | 37,400 |
| 2003/10/06 | 1,120 | 1,130 | 1,115 | 1,115 | ±0 | ±0% | 40,800 |
| 2003/10/03 | 1,120 | 1,125 | 1,100 | 1,115 | +5 | +0.5% | 69,000 |
| 2003/10/02 | 1,125 | 1,130 | 1,100 | 1,110 | -15 | -1.3% | 44,200 |
| 2003/10/01 | 1,090 | 1,125 | 1,075 | 1,125 | +5 | +0.4% | 93,800 |
| 2003/09/30 | 1,125 | 1,125 | 1,090 | 1,120 | -5 | -0.4% | 51,600 |
| 2003/09/29 | 1,075 | 1,135 | 1,075 | 1,125 | +70 | +6.6% | 99,600 |
| 2003/09/26 | 1,060 | 1,065 | 1,050 | 1,055 | ±0 | ±0% | 34,000 |
| 2003/09/25 | 1,095 | 1,095 | 1,055 | 1,055 | -40 | -3.7% | 35,400 |
| 2003/09/24 | 1,085 | 1,110 | 1,075 | 1,095 | +20 | +1.9% | 50,800 |
| 2003/09/22 | 1,065 | 1,080 | 1,065 | 1,075 | +15 | +1.4% | 29,400 |
| 2003/09/19 | 1,055 | 1,080 | 1,055 | 1,060 | ±0 | ±0% | 24,400 |
| 2003/09/18 | 1,060 | 1,065 | 1,035 | 1,060 | -5 | -0.5% | 42,600 |
| 2003/09/17 | 1,055 | 1,075 | 1,050 | 1,065 | +15 | +1.4% | 29,200 |
| 2003/09/16 | 1,080 | 1,080 | 1,045 | 1,050 | -35 | -3.2% | 41,800 |
| 2003/09/12 | 1,100 | 1,100 | 1,080 | 1,085 | -15 | -1.4% | 20,800 |
| 2003/09/11 | 1,100 | 1,100 | 1,080 | 1,100 | -5 | -0.5% | 21,400 |
| 2003/09/10 | 1,125 | 1,125 | 1,100 | 1,105 | -20 | -1.8% | 41,600 |
| 2003/09/09 | 1,130 | 1,135 | 1,115 | 1,125 | -5 | -0.4% | 24,000 |
| 2003/09/08 | 1,150 | 1,155 | 1,125 | 1,130 | -30 | -2.6% | 20,000 |
| 2003/09/05 | 1,170 | 1,175 | 1,145 | 1,160 | -10 | -0.9% | 19,800 |
| 2003/09/04 | 1,150 | 1,175 | 1,150 | 1,170 | +20 | +1.7% | 8,600 |
| 2003/09/03 | 1,185 | 1,190 | 1,145 | 1,150 | -30 | -2.5% | 22,800 |
| 2003/09/02 | 1,145 | 1,200 | 1,130 | 1,180 | +35 | +3.1% | 43,600 |
| 2003/09/01 | 1,170 | 1,175 | 1,130 | 1,145 | -30 | -2.6% | 45,800 |
| 2003/08/29 | 1,195 | 1,195 | 1,155 | 1,175 | -35 | -2.9% | 31,200 |
| 2003/08/28 | 1,210 | 1,235 | 1,165 | 1,210 | ±0 | ±0% | 121,200 |
| 2003/08/27 | 1,175 | 1,235 | 1,175 | 1,210 | +65 | +5.7% | 165,600 |
| 2003/08/26 | 1,085 | 1,190 | 1,075 | 1,145 | +55 | +5% | 354,000 |
| 2003/08/25 | 1,075 | 1,095 | 1,070 | 1,090 | +40 | +3.8% | 82,600 |
| 2003/08/22 | 1,020 | 1,050 | 1,020 | 1,050 | +35 | +3.4% | 64,600 |
| 2003/08/21 | 1,010 | 1,015 | 1,005 | 1,015 | +15 | +1.5% | 18,400 |
| 2003/08/20 | 1,005 | 1,010 | 995 | 1,000 | -5 | -0.5% | 23,000 |
| 2003/08/19 | 1,035 | 1,035 | 995 | 1,005 | -35 | -3.4% | 55,600 |
| 2003/08/18 | 1,065 | 1,075 | 1,015 | 1,040 | -15 | -1.4% | 82,600 |
| 2003/08/15 | 1,090 | 1,095 | 1,050 | 1,055 | +55 | +5.5% | 172,400 |
| 2003/08/14 | 990 | 1,005 | 970 | 1,000 | +10 | +1% | 34,400 |
| 2003/08/13 | 950 | 990 | 950 | 990 | +40 | +4.2% | 21,000 |
| 2003/08/12 | 950 | 950 | 930 | 950 | +10 | +1.1% | 12,600 |
| 2003/08/11 | 945 | 955 | 930 | 940 | -5 | -0.5% | 5,800 |
| 2003/08/08 | 950 | 955 | 925 | 945 | ±0 | ±0% | 11,200 |
| 2003/08/07 | 975 | 975 | 945 | 945 | -30 | -3.1% | 10,200 |
| 2003/08/06 | 980 | 985 | 945 | 975 | -20 | -2% | 20,600 |
| 2003/08/05 | 970 | 1,015 | 960 | 995 | +40 | +4.2% | 53,800 |
| 2003/08/04 | 925 | 955 | 925 | 955 | +25 | +2.7% | 22,400 |
5051～
5100
件表示中 / 5203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 | 15,600円 | +31.4% | - | 0.00% | - | 8.23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 |
| ダイニング | 40,600円 | +5.1% | -24.5% | 0.00% | 7.88倍 | 0.92倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも展開。オーナー色 |
| 小僧寿し | 1,900円 | +30.2% | - | 0.00% | - | 15.57倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| リネットＪＰＮ | 32,300円 | +17.6% | +212.5% | 0.00% | 16.23倍 | 3.75倍 |
|
ネット型リユースとＰＣ回収柱、障害者支援強化。カンボジアは金融縮小し人材送り出しに専念 |
| アクサスＨＤ | 13,300円 | +12.0% | +748.5% | 3.01% | 15.52倍 | 2.12倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
市場注目の銘柄
チャート関連のコラム
