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 |
---|---|---|---|---|---|---|---|
2017/02/17 | 944 | 948 | 943 | 946 | ±0 | ±0% | 6,600 |
2017/02/16 | 945 | 946 | 944 | 946 | ±0 | ±0% | 6,700 |
2017/02/15 | 946 | 949 | 946 | 946 | -4 | -0.4% | 6,000 |
2017/02/14 | 944 | 950 | 943 | 950 | +5 | +0.5% | 7,000 |
2017/02/13 | 946 | 947 | 943 | 945 | -1 | -0.1% | 18,000 |
2017/02/10 | 947 | 949 | 946 | 946 | -1 | -0.1% | 5,300 |
2017/02/09 | 949 | 950 | 947 | 947 | +2 | +0.2% | 2,200 |
2017/02/08 | 947 | 948 | 945 | 945 | -1 | -0.1% | 4,900 |
2017/02/07 | 950 | 952 | 945 | 946 | -4 | -0.4% | 17,000 |
2017/02/06 | 950 | 952 | 950 | 950 | +1 | +0.1% | 5,800 |
2017/02/03 | 950 | 952 | 949 | 949 | -1 | -0.1% | 3,400 |
2017/02/02 | 949 | 951 | 948 | 950 | +1 | +0.1% | 2,500 |
2017/02/01 | 951 | 951 | 948 | 949 | +2 | +0.2% | 3,300 |
2017/01/31 | 952 | 952 | 947 | 947 | -4 | -0.4% | 3,200 |
2017/01/30 | 946 | 952 | 946 | 951 | +1 | +0.1% | 4,700 |
2017/01/27 | 951 | 951 | 945 | 950 | +5 | +0.5% | 3,700 |
2017/01/26 | 945 | 948 | 945 | 945 | ±0 | ±0% | 5,200 |
2017/01/25 | 946 | 947 | 945 | 945 | +1 | +0.1% | 2,200 |
2017/01/24 | 945 | 947 | 944 | 944 | -1 | -0.1% | 3,500 |
2017/01/23 | 950 | 950 | 944 | 945 | ±0 | ±0% | 5,800 |
2017/01/20 | 948 | 948 | 945 | 945 | -3 | -0.3% | 5,700 |
2017/01/19 | 946 | 948 | 945 | 948 | +1 | +0.1% | 3,400 |
2017/01/18 | 950 | 950 | 946 | 947 | -3 | -0.3% | 9,000 |
2017/01/17 | 951 | 952 | 950 | 950 | -2 | -0.2% | 6,300 |
2017/01/16 | 953 | 955 | 951 | 952 | -3 | -0.3% | 11,800 |
2017/01/13 | 955 | 956 | 954 | 955 | ±0 | ±0% | 8,000 |
2017/01/12 | 957 | 958 | 955 | 955 | -1 | -0.1% | 9,800 |
2017/01/11 | 956 | 958 | 955 | 956 | ±0 | ±0% | 5,200 |
2017/01/10 | 957 | 957 | 955 | 956 | ±0 | ±0% | 14,000 |
2017/01/06 | 957 | 957 | 954 | 956 | +1 | +0.1% | 10,200 |
2017/01/05 | 953 | 956 | 952 | 955 | +3 | +0.3% | 10,300 |
2017/01/04 | 953 | 955 | 951 | 952 | -1 | -0.1% | 13,100 |
2016/12/30 | 948 | 955 | 948 | 953 | +2 | +0.2% | 14,900 |
2016/12/29 | 950 | 955 | 950 | 951 | +1 | +0.1% | 13,700 |
2016/12/28 | 947 | 957 | 943 | 950 | -41 | -4.1% | 66,900 |
2016/12/27 | 982 | 991 | 982 | 991 | +9 | +0.9% | 50,100 |
2016/12/26 | 981 | 984 | 980 | 982 | +1 | +0.1% | 34,000 |
2016/12/22 | 981 | 982 | 979 | 981 | +2 | +0.2% | 15,700 |
2016/12/21 | 981 | 982 | 979 | 979 | -1 | -0.1% | 24,200 |
2016/12/20 | 978 | 980 | 977 | 980 | +2 | +0.2% | 13,700 |
2016/12/19 | 979 | 980 | 977 | 978 | -1 | -0.1% | 15,100 |
2016/12/16 | 979 | 980 | 975 | 979 | ±0 | ±0% | 15,900 |
2016/12/15 | 978 | 979 | 977 | 979 | +2 | +0.2% | 9,900 |
2016/12/14 | 975 | 977 | 975 | 977 | +2 | +0.2% | 8,300 |
2016/12/13 | 974 | 976 | 974 | 975 | +1 | +0.1% | 7,800 |
2016/12/12 | 975 | 977 | 974 | 974 | ±0 | ±0% | 10,200 |
2016/12/09 | 976 | 977 | 973 | 974 | +1 | +0.1% | 11,800 |
2016/12/08 | 974 | 977 | 973 | 973 | -1 | -0.1% | 21,700 |
2016/12/07 | 973 | 974 | 971 | 974 | ±0 | ±0% | 8,100 |
2016/12/06 | 973 | 974 | 971 | 974 | +2 | +0.2% | 8,400 |
2051~
2100
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 | 10,200円 | +11.6% | +61.8% | 0.00% | 71.83倍 | 2.08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 | 40,100円 | +10.4% | +14.7% | 2.00% | 10.08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 |
ジェネパ | 38,700円 | +7.8% | +627.3% | 0.00% | 20.94倍 | 1.71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 | 67,100円 | +32.0% | +999.9% | 1.49% | 24.63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