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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 1,145 | 1,145 | 1,120 | 1,125 | -25 | -2.2% | 4,000 |
| 2004/01/27 | 1,080 | 1,155 | 1,080 | 1,150 | +70 | +6.5% | 76,800 |
| 2004/01/26 | 1,085 | 1,085 | 1,075 | 1,080 | -15 | -1.4% | 11,800 |
| 2004/01/23 | 1,100 | 1,100 | 1,090 | 1,095 | -10 | -0.9% | 5,200 |
| 2004/01/22 | 1,100 | 1,105 | 1,090 | 1,105 | +5 | +0.5% | 9,200 |
| 2004/01/21 | 1,110 | 1,115 | 1,100 | 1,100 | -10 | -0.9% | 8,400 |
| 2004/01/20 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 7,600 |
| 2004/01/19 | 1,105 | 1,110 | 1,100 | 1,110 | -5 | -0.4% | 10,200 |
| 2004/01/16 | 1,115 | 1,115 | 1,105 | 1,115 | ±0 | ±0% | 6,600 |
| 2004/01/15 | 1,115 | 1,115 | 1,110 | 1,115 | +10 | +0.9% | 12,000 |
| 2004/01/14 | 1,115 | 1,120 | 1,100 | 1,105 | ±0 | ±0% | 17,600 |
| 2004/01/13 | 1,095 | 1,110 | 1,090 | 1,105 | +10 | +0.9% | 22,400 |
| 2004/01/09 | 1,100 | 1,100 | 1,090 | 1,095 | -5 | -0.5% | 7,800 |
| 2004/01/08 | 1,095 | 1,105 | 1,090 | 1,100 | +5 | +0.5% | 11,600 |
| 2004/01/07 | 1,095 | 1,095 | 1,085 | 1,095 | +15 | +1.4% | 17,000 |
| 2004/01/06 | 1,100 | 1,100 | 1,075 | 1,080 | -20 | -1.8% | 15,600 |
| 2004/01/05 | 1,105 | 1,110 | 1,090 | 1,100 | +15 | +1.4% | 7,200 |
| 2003/12/30 | 1,100 | 1,105 | 1,085 | 1,085 | -15 | -1.4% | 4,600 |
| 2003/12/29 | 1,070 | 1,105 | 1,065 | 1,100 | +35 | +3.3% | 20,800 |
| 2003/12/26 | 1,075 | 1,075 | 1,050 | 1,065 | -10 | -0.9% | 11,400 |
| 2003/12/25 | 1,075 | 1,080 | 1,055 | 1,075 | -55 | -4.9% | 19,000 |
| 2003/12/24 | 1,135 | 1,140 | 1,115 | 1,130 | -5 | -0.4% | 55,600 |
| 2003/12/22 | 1,150 | 1,150 | 1,130 | 1,135 | -20 | -1.7% | 37,400 |
| 2003/12/19 | 1,160 | 1,165 | 1,150 | 1,155 | ±0 | ±0% | 13,400 |
| 2003/12/18 | 1,150 | 1,165 | 1,145 | 1,155 | ±0 | ±0% | 26,400 |
| 2003/12/17 | 1,165 | 1,170 | 1,145 | 1,155 | -10 | -0.9% | 24,600 |
| 2003/12/16 | 1,170 | 1,170 | 1,155 | 1,165 | -15 | -1.3% | 6,000 |
| 2003/12/15 | 1,175 | 1,180 | 1,145 | 1,180 | +10 | +0.9% | 33,600 |
| 2003/12/12 | 1,165 | 1,180 | 1,165 | 1,170 | +5 | +0.4% | 19,800 |
| 2003/12/11 | 1,170 | 1,185 | 1,150 | 1,165 | -25 | -2.1% | 13,800 |
| 2003/12/10 | 1,155 | 1,200 | 1,155 | 1,190 | +35 | +3% | 43,000 |
| 2003/12/09 | 1,150 | 1,155 | 1,145 | 1,155 | +10 | +0.9% | 16,400 |
| 2003/12/08 | 1,145 | 1,150 | 1,135 | 1,145 | +5 | +0.4% | 26,400 |
| 2003/12/05 | 1,150 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 14,600 |
| 2003/12/04 | 1,145 | 1,155 | 1,140 | 1,140 | ±0 | ±0% | 9,800 |
| 2003/12/03 | 1,150 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 6,000 |
| 2003/12/02 | 1,145 | 1,155 | 1,140 | 1,140 | -5 | -0.4% | 13,600 |
| 2003/12/01 | 1,145 | 1,150 | 1,135 | 1,145 | -5 | -0.4% | 14,800 |
| 2003/11/28 | 1,150 | 1,150 | 1,140 | 1,150 | -10 | -0.9% | 11,800 |
| 2003/11/27 | 1,165 | 1,175 | 1,150 | 1,160 | -5 | -0.4% | 18,000 |
| 2003/11/26 | 1,130 | 1,165 | 1,130 | 1,165 | +30 | +2.6% | 19,400 |
| 2003/11/25 | 1,135 | 1,140 | 1,125 | 1,135 | +10 | +0.9% | 10,400 |
| 2003/11/21 | 1,110 | 1,130 | 1,110 | 1,125 | +15 | +1.4% | 11,200 |
| 2003/11/20 | 1,110 | 1,120 | 1,105 | 1,110 | +10 | +0.9% | 8,400 |
| 2003/11/19 | 1,120 | 1,125 | 1,100 | 1,100 | -10 | -0.9% | 12,800 |
| 2003/11/18 | 1,130 | 1,145 | 1,110 | 1,110 | -20 | -1.8% | 42,200 |
| 2003/11/17 | 1,150 | 1,150 | 1,115 | 1,130 | -30 | -2.6% | 21,400 |
| 2003/11/14 | 1,180 | 1,195 | 1,160 | 1,160 | -5 | -0.4% | 15,200 |
| 2003/11/13 | 1,160 | 1,185 | 1,135 | 1,165 | +25 | +2.2% | 78,000 |
| 2003/11/12 | 1,140 | 1,155 | 1,125 | 1,140 | ±0 | ±0% | 27,000 |
5101～
5150
件表示中 / 5321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 | 12,400円 | +16.2% | - | 0.00% | 26.44倍 | 10.88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 |
| フライングＧ | 261,500円 | +4.1% | -14.9% | 1.15% | 11.11倍 | 1.23倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| ダイニング | 36,000円 | +8.3% | +12.0% | 0.00% | 6.12倍 | 0.70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 |
| マックハウス | 22,100円 | -12.4% | - | 0.00% | - | 1.61倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店と郊外路面店で展開。靴のチヨダの子会社 |
| エルアイイエイチ | 3,300円 | -52.7% | - | 0.00% | - | 0.89倍 |
|
柱の業務スーパーＦＣ事業を売却。食肉卸、教育、酒類製造など展開。持分にエス・サイエンス |
市場注目の銘柄
チャート関連のコラム
