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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 987 | 988 | 985 | 985 | ±0 | ±0% | 11,800 |
| 2017/09/25 | 984 | 986 | 983 | 985 | +1 | +0.1% | 14,900 |
| 2017/09/22 | 987 | 987 | 984 | 984 | -2 | -0.2% | 10,700 |
| 2017/09/21 | 986 | 986 | 982 | 986 | +2 | +0.2% | 7,500 |
| 2017/09/20 | 984 | 985 | 982 | 984 | ±0 | ±0% | 6,000 |
| 2017/09/19 | 985 | 985 | 982 | 984 | +2 | +0.2% | 7,500 |
| 2017/09/15 | 986 | 986 | 980 | 982 | -2 | -0.2% | 9,100 |
| 2017/09/14 | 983 | 985 | 982 | 984 | +1 | +0.1% | 4,900 |
| 2017/09/13 | 985 | 985 | 980 | 983 | -1 | -0.1% | 8,100 |
| 2017/09/12 | 980 | 985 | 980 | 984 | +5 | +0.5% | 10,400 |
| 2017/09/11 | 977 | 980 | 977 | 979 | +2 | +0.2% | 6,600 |
| 2017/09/08 | 979 | 979 | 977 | 977 | -2 | -0.2% | 6,000 |
| 2017/09/07 | 980 | 982 | 978 | 979 | +2 | +0.2% | 4,600 |
| 2017/09/06 | 981 | 982 | 975 | 977 | -4 | -0.4% | 17,400 |
| 2017/09/05 | 985 | 985 | 981 | 981 | -2 | -0.2% | 5,000 |
| 2017/09/04 | 983 | 984 | 983 | 983 | ±0 | ±0% | 7,800 |
| 2017/09/01 | 982 | 984 | 982 | 983 | +1 | +0.1% | 6,900 |
| 2017/08/31 | 982 | 985 | 981 | 982 | -2 | -0.2% | 6,800 |
| 2017/08/30 | 981 | 985 | 981 | 984 | ±0 | ±0% | 4,900 |
| 2017/08/29 | 983 | 984 | 981 | 984 | +2 | +0.2% | 5,500 |
| 2017/08/28 | 989 | 989 | 981 | 982 | -1 | -0.1% | 8,800 |
| 2017/08/25 | 983 | 985 | 982 | 983 | ±0 | ±0% | 2,200 |
| 2017/08/24 | 985 | 988 | 983 | 983 | ±0 | ±0% | 8,600 |
| 2017/08/23 | 983 | 985 | 981 | 983 | ±0 | ±0% | 4,600 |
| 2017/08/22 | 984 | 985 | 981 | 983 | +1 | +0.1% | 6,300 |
| 2017/08/21 | 983 | 984 | 978 | 982 | +2 | +0.2% | 6,500 |
| 2017/08/18 | 978 | 980 | 978 | 980 | +2 | +0.2% | 3,600 |
| 2017/08/17 | 979 | 980 | 978 | 978 | ±0 | ±0% | 3,200 |
| 2017/08/16 | 975 | 978 | 975 | 978 | +3 | +0.3% | 4,400 |
| 2017/08/15 | 977 | 978 | 975 | 975 | -2 | -0.2% | 6,600 |
| 2017/08/14 | 979 | 979 | 975 | 977 | -3 | -0.3% | 11,300 |
| 2017/08/10 | 980 | 982 | 980 | 980 | -1 | -0.1% | 3,600 |
| 2017/08/09 | 980 | 982 | 980 | 981 | ±0 | ±0% | 3,700 |
| 2017/08/08 | 983 | 983 | 981 | 981 | -1 | -0.1% | 6,300 |
| 2017/08/07 | 982 | 985 | 982 | 982 | ±0 | ±0% | 8,300 |
| 2017/08/04 | 982 | 984 | 982 | 982 | -2 | -0.2% | 6,900 |
| 2017/08/03 | 983 | 984 | 981 | 984 | +3 | +0.3% | 4,700 |
| 2017/08/02 | 980 | 982 | 980 | 981 | +1 | +0.1% | 7,900 |
| 2017/08/01 | 979 | 980 | 979 | 980 | +1 | +0.1% | 3,900 |
| 2017/07/31 | 980 | 981 | 979 | 979 | -1 | -0.1% | 9,500 |
| 2017/07/28 | 979 | 980 | 978 | 980 | +1 | +0.1% | 7,300 |
| 2017/07/27 | 980 | 980 | 977 | 979 | ±0 | ±0% | 6,200 |
| 2017/07/26 | 980 | 980 | 976 | 979 | ±0 | ±0% | 5,900 |
| 2017/07/25 | 977 | 980 | 976 | 979 | +3 | +0.3% | 5,100 |
| 2017/07/24 | 976 | 978 | 976 | 976 | ±0 | ±0% | 4,200 |
| 2017/07/21 | 977 | 977 | 975 | 976 | ±0 | ±0% | 6,100 |
| 2017/07/20 | 975 | 976 | 974 | 976 | +1 | +0.1% | 4,800 |
| 2017/07/19 | 975 | 976 | 974 | 975 | ±0 | ±0% | 5,000 |
| 2017/07/18 | 973 | 975 | 972 | 975 | +2 | +0.2% | 8,700 |
| 2017/07/14 | 975 | 975 | 972 | 973 | -1 | -0.1% | 4,800 |
1901～
1950
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
