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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 260 | 267 | 256 | 256 | -1 | -0.4% | 21,500 |
| 2021/06/02 | 260 | 260 | 257 | 257 | -2 | -0.8% | 7,200 |
| 2021/06/01 | 255 | 259 | 254 | 259 | +5 | +2% | 7,700 |
| 2021/05/31 | 259 | 262 | 254 | 254 | -4 | -1.6% | 11,500 |
| 2021/05/28 | 260 | 277 | 253 | 258 | -3 | -1.1% | 97,700 |
| 2021/05/27 | 270 | 270 | 260 | 261 | -9 | -3.3% | 7,800 |
| 2021/05/26 | 269 | 270 | 268 | 270 | +1 | +0.4% | 3,700 |
| 2021/05/25 | 265 | 270 | 265 | 269 | ±0 | ±0% | 9,800 |
| 2021/05/24 | 258 | 272 | 258 | 269 | +11 | +4.3% | 30,500 |
| 2021/05/21 | 256 | 258 | 255 | 258 | +2 | +0.8% | 4,700 |
| 2021/05/20 | 253 | 256 | 253 | 256 | +2 | +0.8% | 3,500 |
| 2021/05/19 | 253 | 255 | 251 | 254 | ±0 | ±0% | 12,000 |
| 2021/05/18 | 252 | 254 | 252 | 254 | +2 | +0.8% | 4,700 |
| 2021/05/17 | 251 | 254 | 251 | 252 | +1 | +0.4% | 5,400 |
| 2021/05/14 | 252 | 254 | 250 | 251 | -1 | -0.4% | 5,000 |
| 2021/05/13 | 254 | 255 | 251 | 252 | -4 | -1.6% | 11,800 |
| 2021/05/12 | 255 | 256 | 255 | 256 | -1 | -0.4% | 7,800 |
| 2021/05/11 | 258 | 258 | 256 | 257 | ±0 | ±0% | 3,600 |
| 2021/05/10 | 258 | 259 | 256 | 257 | +1 | +0.4% | 10,900 |
| 2021/05/07 | 265 | 265 | 256 | 256 | -7 | -2.7% | 23,600 |
| 2021/05/06 | 260 | 264 | 259 | 263 | +3 | +1.2% | 22,400 |
| 2021/04/30 | 264 | 264 | 260 | 260 | -2 | -0.8% | 8,700 |
| 2021/04/28 | 263 | 268 | 262 | 262 | ±0 | ±0% | 15,800 |
| 2021/04/27 | 260 | 265 | 260 | 262 | +2 | +0.8% | 16,400 |
| 2021/04/26 | 274 | 274 | 259 | 260 | -21 | -7.5% | 81,800 |
| 2021/04/23 | 293 | 295 | 272 | 281 | -51 | -15.4% | 404,500 |
| 2021/04/22 | 256 | 332 | 252 | 332 | +80 | +31.7% | 444,800 |
| 2021/04/21 | 253 | 253 | 251 | 252 | -1 | -0.4% | 4,900 |
| 2021/04/20 | 254 | 254 | 253 | 253 | ±0 | ±0% | 4,100 |
| 2021/04/19 | 254 | 254 | 253 | 253 | -1 | -0.4% | 6,800 |
| 2021/04/16 | 255 | 255 | 252 | 254 | -1 | -0.4% | 4,000 |
| 2021/04/15 | 256 | 257 | 254 | 255 | -1 | -0.4% | 3,100 |
| 2021/04/14 | 257 | 258 | 255 | 256 | -1 | -0.4% | 7,400 |
| 2021/04/13 | 259 | 259 | 257 | 257 | -3 | -1.2% | 6,600 |
| 2021/04/12 | 260 | 260 | 259 | 260 | ±0 | ±0% | 6,000 |
| 2021/04/09 | 261 | 261 | 260 | 260 | -2 | -0.8% | 3,400 |
| 2021/04/08 | 262 | 262 | 260 | 262 | ±0 | ±0% | 2,900 |
| 2021/04/07 | 260 | 262 | 260 | 262 | +1 | +0.4% | 4,300 |
| 2021/04/06 | 261 | 263 | 261 | 261 | ±0 | ±0% | 7,700 |
| 2021/04/05 | 262 | 263 | 261 | 261 | -2 | -0.8% | 8,700 |
| 2021/04/02 | 262 | 263 | 261 | 263 | +1 | +0.4% | 5,000 |
| 2021/04/01 | 262 | 262 | 261 | 262 | ±0 | ±0% | 3,400 |
| 2021/03/31 | 264 | 264 | 261 | 262 | -1 | -0.4% | 5,900 |
| 2021/03/30 | 264 | 264 | 261 | 263 | -1 | -0.4% | 6,000 |
| 2021/03/29 | 264 | 265 | 262 | 264 | -4 | -1.5% | 11,800 |
| 2021/03/26 | 262 | 268 | 261 | 268 | +6 | +2.3% | 16,200 |
| 2021/03/25 | 262 | 263 | 261 | 262 | -3 | -1.1% | 14,800 |
| 2021/03/24 | 270 | 270 | 262 | 265 | -9 | -3.3% | 19,600 |
| 2021/03/23 | 276 | 277 | 274 | 274 | -1 | -0.4% | 10,100 |
| 2021/03/22 | 275 | 275 | 271 | 275 | +4 | +1.5% | 12,700 |
951～
1000
件表示中 / 5420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 | +16.2% | - | 0.00% | 22.71倍 | 12.07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 | 320,500円 | +0.9% | +0.1% | 4.21% | 5.87倍 | 0.98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 |
| ミアヘルサＨＤ | 108,800円 | +0.8% | +28.3% | 2.76% | 10.22倍 | 0.87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 |
| バッファロー | 125,800円 | +4.1% | +18.3% | 4.77% | 8.83倍 | 0.49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 |
| ストリーム | 10,100円 | +4.1% | +14.6% | 2.97% | 15.10倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
