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 |
---|---|---|---|---|---|---|---|
2017/12/11 | 1,016 | 1,021 | 1,015 | 1,019 | +4 | +0.4% | 26,000 |
2017/12/08 | 1,012 | 1,016 | 1,012 | 1,015 | +1 | +0.1% | 12,100 |
2017/12/07 | 1,010 | 1,014 | 1,009 | 1,014 | +4 | +0.4% | 13,800 |
2017/12/06 | 1,008 | 1,013 | 1,008 | 1,010 | +2 | +0.2% | 11,000 |
2017/12/05 | 1,008 | 1,011 | 1,006 | 1,008 | +1 | +0.1% | 14,300 |
2017/12/04 | 1,006 | 1,013 | 1,006 | 1,007 | +1 | +0.1% | 15,200 |
2017/12/01 | 1,011 | 1,012 | 1,003 | 1,006 | -5 | -0.5% | 26,700 |
2017/11/30 | 1,015 | 1,015 | 1,011 | 1,011 | -3 | -0.3% | 13,200 |
2017/11/29 | 1,018 | 1,018 | 1,010 | 1,014 | +1 | +0.1% | 22,500 |
2017/11/28 | 1,007 | 1,013 | 1,005 | 1,013 | +7 | +0.7% | 31,200 |
2017/11/27 | 1,003 | 1,006 | 1,002 | 1,006 | +5 | +0.5% | 22,100 |
2017/11/24 | 1,002 | 1,004 | 1,000 | 1,001 | -1 | -0.1% | 13,200 |
2017/11/22 | 1,003 | 1,003 | 1,002 | 1,002 | ±0 | ±0% | 8,800 |
2017/11/21 | 1,003 | 1,003 | 1,001 | 1,002 | ±0 | ±0% | 11,800 |
2017/11/20 | 1,001 | 1,002 | 1,000 | 1,002 | +4 | +0.4% | 6,200 |
2017/11/17 | 999 | 1,001 | 998 | 998 | +1 | +0.1% | 8,600 |
2017/11/16 | 996 | 998 | 995 | 997 | +2 | +0.2% | 12,600 |
2017/11/15 | 998 | 999 | 995 | 995 | -5 | -0.5% | 16,300 |
2017/11/14 | 1,000 | 1,001 | 998 | 1,000 | +1 | +0.1% | 12,800 |
2017/11/13 | 998 | 999 | 997 | 999 | ±0 | ±0% | 15,500 |
2017/11/10 | 999 | 1,000 | 998 | 999 | ±0 | ±0% | 12,800 |
2017/11/09 | 1,000 | 1,000 | 999 | 999 | -2 | -0.2% | 11,800 |
2017/11/08 | 1,000 | 1,003 | 999 | 1,001 | +1 | +0.1% | 13,400 |
2017/11/07 | 1,000 | 1,002 | 999 | 1,000 | -1 | -0.1% | 13,600 |
2017/11/06 | 1,001 | 1,002 | 1,000 | 1,001 | ±0 | ±0% | 8,800 |
2017/11/02 | 999 | 1,002 | 999 | 1,001 | +2 | +0.2% | 6,800 |
2017/11/01 | 1,001 | 1,003 | 999 | 999 | ±0 | ±0% | 8,800 |
2017/10/31 | 1,003 | 1,003 | 999 | 999 | -1 | -0.1% | 11,900 |
2017/10/30 | 1,001 | 1,004 | 999 | 1,000 | ±0 | ±0% | 16,400 |
2017/10/27 | 999 | 1,000 | 998 | 1,000 | +1 | +0.1% | 10,000 |
2017/10/26 | 1,000 | 1,000 | 999 | 999 | ±0 | ±0% | 6,700 |
2017/10/25 | 1,000 | 1,000 | 998 | 999 | ±0 | ±0% | 7,600 |
2017/10/24 | 997 | 1,000 | 997 | 999 | ±0 | ±0% | 10,800 |
2017/10/23 | 999 | 999 | 996 | 999 | +3 | +0.3% | 8,400 |
2017/10/20 | 998 | 999 | 992 | 996 | -2 | -0.2% | 20,100 |
2017/10/19 | 999 | 1,000 | 998 | 998 | -2 | -0.2% | 13,200 |
2017/10/18 | 1,000 | 1,002 | 999 | 1,000 | ±0 | ±0% | 6,500 |
2017/10/17 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 9,000 |
2017/10/16 | 998 | 1,000 | 996 | 1,000 | ±0 | ±0% | 14,800 |
2017/10/13 | 1,001 | 1,003 | 998 | 1,000 | -3 | -0.3% | 17,900 |
2017/10/12 | 1,005 | 1,005 | 1,001 | 1,003 | -1 | -0.1% | 12,300 |
2017/10/11 | 1,003 | 1,005 | 1,003 | 1,004 | +2 | +0.2% | 7,000 |
2017/10/10 | 1,003 | 1,005 | 1,002 | 1,002 | -1 | -0.1% | 21,300 |
2017/10/06 | 1,000 | 1,003 | 999 | 1,003 | +5 | +0.5% | 14,900 |
2017/10/05 | 999 | 999 | 997 | 998 | +2 | +0.2% | 11,800 |
2017/10/04 | 995 | 998 | 995 | 996 | +2 | +0.2% | 13,300 |
2017/10/03 | 995 | 998 | 993 | 994 | ±0 | ±0% | 20,100 |
2017/10/02 | 993 | 995 | 991 | 994 | +4 | +0.4% | 18,600 |
2017/09/29 | 990 | 992 | 989 | 990 | +1 | +0.1% | 10,900 |
2017/09/28 | 990 | 993 | 988 | 989 | -1 | -0.1% | 21,200 |
1851~
1900
件表示中 / 5475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 |
ありがと | 348,000円 | +0.9% | +0.1% | 3.88% | 6.37倍 | 1.07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 | 39,900円 | +10.4% | +14.7% | 2.01% | 10.03倍 | 1.38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 |
Gオイスター | 68,000円 | +32.0% | +999.9% | 1.47% | 24.96倍 | 2.32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 |
ベクターHD | 13,600円 | +73.5% | - | 0.00% | - | 13.82倍 |
|
PCソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
市場注目の銘柄
チャート関連のコラム