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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 180 | 180 | 177 | 180 | +1 | +0.6% | 30,400 |
| 2023/01/23 | 180 | 181 | 177 | 179 | -1 | -0.6% | 27,800 |
| 2023/01/20 | 181 | 181 | 178 | 180 | -1 | -0.6% | 35,800 |
| 2023/01/19 | 182 | 182 | 180 | 181 | -1 | -0.5% | 29,300 |
| 2023/01/18 | 183 | 183 | 180 | 182 | -1 | -0.5% | 48,200 |
| 2023/01/17 | 184 | 185 | 181 | 183 | -1 | -0.5% | 33,700 |
| 2023/01/16 | 187 | 188 | 184 | 184 | -4 | -2.1% | 29,500 |
| 2023/01/13 | 190 | 190 | 186 | 188 | ±0 | ±0% | 16,200 |
| 2023/01/12 | 190 | 190 | 186 | 188 | ±0 | ±0% | 16,400 |
| 2023/01/11 | 188 | 190 | 185 | 188 | +1 | +0.5% | 26,300 |
| 2023/01/10 | 193 | 194 | 187 | 187 | -5 | -2.6% | 45,600 |
| 2023/01/06 | 192 | 194 | 190 | 192 | ±0 | ±0% | 9,000 |
| 2023/01/05 | 190 | 192 | 189 | 192 | ±0 | ±0% | 7,400 |
| 2023/01/04 | 192 | 192 | 189 | 192 | ±0 | ±0% | 10,300 |
| 2022/12/30 | 190 | 196 | 189 | 192 | +2 | +1.1% | 15,300 |
| 2022/12/29 | 188 | 190 | 184 | 190 | ±0 | ±0% | 41,200 |
| 2022/12/28 | 191 | 193 | 190 | 190 | -6 | -3.1% | 149,900 |
| 2022/12/27 | 198 | 198 | 195 | 196 | -2 | -1% | 71,200 |
| 2022/12/26 | 205 | 207 | 198 | 198 | -5 | -2.5% | 101,400 |
| 2022/12/23 | 226 | 275 | 203 | 203 | -16 | -7.3% | 606,700 |
| 2022/12/22 | 215 | 220 | 215 | 219 | +4 | +1.9% | 85,400 |
| 2022/12/21 | 218 | 219 | 215 | 215 | -2 | -0.9% | 14,100 |
| 2022/12/20 | 220 | 220 | 214 | 217 | -2 | -0.9% | 23,100 |
| 2022/12/19 | 228 | 228 | 218 | 219 | -11 | -4.8% | 55,400 |
| 2022/12/16 | 229 | 232 | 222 | 230 | -3 | -1.3% | 38,300 |
| 2022/12/15 | 235 | 235 | 232 | 233 | -2 | -0.9% | 16,100 |
| 2022/12/14 | 235 | 235 | 233 | 235 | +1 | +0.4% | 12,000 |
| 2022/12/13 | 235 | 235 | 234 | 234 | -1 | -0.4% | 7,700 |
| 2022/12/12 | 235 | 235 | 233 | 235 | +1 | +0.4% | 10,300 |
| 2022/12/09 | 234 | 237 | 233 | 234 | ±0 | ±0% | 9,900 |
| 2022/12/08 | 235 | 236 | 234 | 234 | -2 | -0.8% | 4,400 |
| 2022/12/07 | 234 | 237 | 234 | 236 | +2 | +0.9% | 6,800 |
| 2022/12/06 | 234 | 236 | 234 | 234 | ±0 | ±0% | 5,300 |
| 2022/12/05 | 233 | 237 | 233 | 234 | ±0 | ±0% | 10,300 |
| 2022/12/02 | 235 | 236 | 234 | 234 | -1 | -0.4% | 7,800 |
| 2022/12/01 | 234 | 237 | 234 | 235 | ±0 | ±0% | 8,800 |
| 2022/11/30 | 235 | 236 | 234 | 235 | -1 | -0.4% | 6,600 |
| 2022/11/29 | 234 | 236 | 233 | 236 | +2 | +0.9% | 9,200 |
| 2022/11/28 | 235 | 236 | 234 | 234 | -1 | -0.4% | 6,700 |
| 2022/11/25 | 234 | 236 | 233 | 235 | +1 | +0.4% | 12,400 |
| 2022/11/24 | 234 | 235 | 233 | 234 | +1 | +0.4% | 6,100 |
| 2022/11/22 | 234 | 235 | 232 | 233 | -1 | -0.4% | 15,700 |
| 2022/11/21 | 232 | 235 | 232 | 234 | +1 | +0.4% | 12,900 |
| 2022/11/18 | 232 | 234 | 232 | 233 | ±0 | ±0% | 9,900 |
| 2022/11/17 | 233 | 235 | 232 | 233 | ±0 | ±0% | 8,400 |
| 2022/11/16 | 235 | 238 | 231 | 233 | -2 | -0.9% | 13,900 |
| 2022/11/15 | 233 | 236 | 233 | 235 | +1 | +0.4% | 10,200 |
| 2022/11/14 | 233 | 235 | 233 | 234 | +1 | +0.4% | 12,200 |
| 2022/11/11 | 234 | 236 | 233 | 233 | -1 | -0.4% | 5,600 |
| 2022/11/10 | 234 | 236 | 233 | 234 | ±0 | ±0% | 6,300 |
601～
650
件表示中 / 5471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 | 9,400円 | +4.0% | - | 0.00% | - | 12.91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 | 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 |
| ＩＫＨＤ | 39,300円 | +10.4% | +14.7% | 2.04% | 9.87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 |
| 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 |
| ワイエスフード | 9,600円 | +11.6% | +61.8% | 0.00% | 67.61倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
