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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 990 | 990 | 981 | 985 | +1 | +0.1% | 6,800 |
| 2018/02/22 | 989 | 989 | 983 | 984 | -4 | -0.4% | 2,800 |
| 2018/02/21 | 985 | 989 | 985 | 988 | +3 | +0.3% | 6,300 |
| 2018/02/20 | 982 | 985 | 982 | 985 | +5 | +0.5% | 5,800 |
| 2018/02/19 | 979 | 982 | 977 | 980 | +7 | +0.7% | 6,200 |
| 2018/02/16 | 976 | 976 | 973 | 973 | +1 | +0.1% | 6,900 |
| 2018/02/15 | 973 | 975 | 971 | 972 | ±0 | ±0% | 7,300 |
| 2018/02/14 | 982 | 982 | 970 | 972 | -7 | -0.7% | 10,100 |
| 2018/02/13 | 981 | 985 | 978 | 979 | -1 | -0.1% | 12,300 |
| 2018/02/09 | 976 | 982 | 971 | 980 | -5 | -0.5% | 15,400 |
| 2018/02/08 | 981 | 991 | 981 | 985 | +8 | +0.8% | 4,500 |
| 2018/02/07 | 986 | 991 | 977 | 977 | +6 | +0.6% | 15,800 |
| 2018/02/06 | 984 | 986 | 960 | 971 | -26 | -2.6% | 63,200 |
| 2018/02/05 | 998 | 999 | 996 | 997 | -3 | -0.3% | 14,400 |
| 2018/02/02 | 999 | 1,001 | 999 | 1,000 | +1 | +0.1% | 4,500 |
| 2018/02/01 | 1,000 | 1,000 | 999 | 999 | +1 | +0.1% | 6,200 |
| 2018/01/31 | 997 | 999 | 997 | 998 | +1 | +0.1% | 5,900 |
| 2018/01/30 | 999 | 1,000 | 997 | 997 | -3 | -0.3% | 9,000 |
| 2018/01/29 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 6,900 |
| 2018/01/26 | 1,000 | 1,001 | 999 | 999 | ±0 | ±0% | 9,800 |
| 2018/01/25 | 998 | 1,000 | 998 | 999 | +1 | +0.1% | 8,100 |
| 2018/01/24 | 1,000 | 1,000 | 998 | 998 | ±0 | ±0% | 4,200 |
| 2018/01/23 | 1,000 | 1,001 | 998 | 998 | -1 | -0.1% | 12,500 |
| 2018/01/22 | 999 | 1,000 | 997 | 999 | +1 | +0.1% | 7,000 |
| 2018/01/19 | 1,000 | 1,000 | 997 | 998 | +1 | +0.1% | 5,300 |
| 2018/01/18 | 1,002 | 1,002 | 997 | 997 | -4 | -0.4% | 9,100 |
| 2018/01/17 | 999 | 1,001 | 998 | 1,001 | +4 | +0.4% | 18,400 |
| 2018/01/16 | 996 | 1,000 | 996 | 997 | +1 | +0.1% | 12,700 |
| 2018/01/15 | 995 | 999 | 995 | 996 | +1 | +0.1% | 11,400 |
| 2018/01/12 | 998 | 998 | 995 | 995 | -1 | -0.1% | 10,100 |
| 2018/01/11 | 999 | 999 | 995 | 996 | -1 | -0.1% | 10,900 |
| 2018/01/10 | 998 | 1,000 | 996 | 997 | ±0 | ±0% | 11,800 |
| 2018/01/09 | 999 | 999 | 995 | 997 | +3 | +0.3% | 25,300 |
| 2018/01/05 | 992 | 995 | 991 | 994 | +3 | +0.3% | 15,300 |
| 2018/01/04 | 992 | 993 | 990 | 991 | -1 | -0.1% | 22,900 |
| 2017/12/29 | 990 | 994 | 990 | 992 | +2 | +0.2% | 13,300 |
| 2017/12/28 | 992 | 997 | 990 | 990 | -2 | -0.2% | 30,200 |
| 2017/12/27 | 981 | 995 | 980 | 992 | -33 | -3.2% | 90,100 |
| 2017/12/26 | 1,019 | 1,025 | 1,015 | 1,025 | +6 | +0.6% | 68,700 |
| 2017/12/25 | 1,013 | 1,020 | 1,013 | 1,019 | +2 | +0.2% | 42,800 |
| 2017/12/22 | 1,014 | 1,017 | 1,011 | 1,017 | +4 | +0.4% | 27,800 |
| 2017/12/21 | 1,016 | 1,016 | 1,012 | 1,013 | -2 | -0.2% | 25,900 |
| 2017/12/20 | 1,019 | 1,019 | 1,014 | 1,015 | -2 | -0.2% | 21,700 |
| 2017/12/19 | 1,022 | 1,023 | 1,015 | 1,017 | -7 | -0.7% | 25,900 |
| 2017/12/18 | 1,025 | 1,026 | 1,022 | 1,024 | -1 | -0.1% | 19,400 |
| 2017/12/15 | 1,025 | 1,027 | 1,022 | 1,025 | -1 | -0.1% | 17,300 |
| 2017/12/14 | 1,021 | 1,026 | 1,021 | 1,026 | +5 | +0.5% | 20,300 |
| 2017/12/13 | 1,021 | 1,022 | 1,019 | 1,021 | +1 | +0.1% | 13,500 |
| 2017/12/12 | 1,020 | 1,020 | 1,017 | 1,020 | +1 | +0.1% | 13,300 |
| 2017/12/11 | 1,016 | 1,021 | 1,015 | 1,019 | +4 | +0.4% | 26,000 |
1801～
1850
件表示中 / 5474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 | 9,500円 | +4.0% | - | 0.00% | - | 13.05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 |
| ワイエスフード | 10,000円 | +11.6% | +61.8% | 0.00% | 70.42倍 | 2.04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 |
| ＩＫＨＤ | 39,800円 | +10.4% | +14.7% | 2.01% | 10.00倍 | 1.37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 |
| ジェネパ | 38,900円 | +7.8% | +627.3% | 0.00% | 21.05倍 | 1.72倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| Ｇオイスター | 67,200円 | +32.0% | +999.9% | 1.49% | 24.67倍 | 2.29倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
市場注目の銘柄
チャート関連のコラム
