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 |
---|---|---|---|---|---|---|---|
2007/09/26 | 890 | 910 | 886 | 910 | +27 | +3.1% | 50,700 |
2007/09/25 | 845 | 884 | 843 | 883 | +44 | +5.2% | 18,300 |
2007/09/21 | 839 | 845 | 837 | 839 | ±0 | ±0% | 13,900 |
2007/09/20 | 849 | 850 | 834 | 839 | -1 | -0.1% | 21,200 |
2007/09/19 | 860 | 870 | 830 | 840 | ±0 | ±0% | 25,500 |
2007/09/18 | 881 | 882 | 830 | 840 | -40 | -4.5% | 30,700 |
2007/09/14 | 932 | 935 | 870 | 880 | -51 | -5.5% | 29,100 |
2007/09/13 | 990 | 994 | 922 | 931 | -61 | -6.1% | 20,100 |
2007/09/12 | 1,000 | 1,000 | 991 | 992 | -7 | -0.7% | 9,200 |
2007/09/11 | 1,000 | 1,000 | 992 | 999 | -1 | -0.1% | 8,700 |
2007/09/10 | 1,030 | 1,030 | 990 | 1,000 | -50 | -4.8% | 19,600 |
2007/09/07 | 1,050 | 1,070 | 1,040 | 1,050 | ±0 | ±0% | 5,400 |
2007/09/06 | 1,080 | 1,080 | 1,040 | 1,050 | -30 | -2.8% | 6,300 |
2007/09/05 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 6,800 |
2007/09/04 | 1,070 | 1,100 | 1,070 | 1,100 | +20 | +1.9% | 4,800 |
2007/09/03 | 1,090 | 1,100 | 1,050 | 1,080 | +10 | +0.9% | 9,800 |
2007/08/31 | 1,050 | 1,080 | 1,050 | 1,070 | +20 | +1.9% | 13,600 |
2007/08/30 | 1,100 | 1,100 | 1,050 | 1,050 | -40 | -3.7% | 25,600 |
2007/08/29 | 1,120 | 1,120 | 1,090 | 1,090 | -40 | -3.5% | 10,600 |
2007/08/28 | 1,130 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 4,700 |
2007/08/27 | 1,160 | 1,160 | 1,120 | 1,130 | -40 | -3.4% | 17,800 |
2007/08/24 | 1,180 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 9,900 |
2007/08/23 | 1,190 | 1,190 | 1,150 | 1,170 | -20 | -1.7% | 11,000 |
2007/08/22 | 1,240 | 1,240 | 1,170 | 1,190 | -10 | -0.8% | 17,200 |
2007/08/21 | 1,190 | 1,230 | 1,190 | 1,200 | ±0 | ±0% | 6,300 |
2007/08/20 | 1,220 | 1,230 | 1,200 | 1,200 | -10 | -0.8% | 4,500 |
2007/08/17 | 1,290 | 1,290 | 1,200 | 1,210 | -100 | -7.6% | 30,700 |
2007/08/16 | 1,220 | 1,310 | 1,170 | 1,310 | +80 | +6.5% | 50,500 |
2007/08/15 | 1,240 | 1,240 | 1,200 | 1,230 | -10 | -0.8% | 13,600 |
2007/08/14 | 1,260 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 4,400 |
2007/08/13 | 1,250 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 5,700 |
2007/08/10 | 1,280 | 1,300 | 1,260 | 1,270 | -40 | -3.1% | 5,400 |
2007/08/09 | 1,290 | 1,310 | 1,290 | 1,310 | ±0 | ±0% | 6,600 |
2007/08/08 | 1,370 | 1,370 | 1,310 | 1,310 | -80 | -5.8% | 4,000 |
2007/08/07 | 1,320 | 1,390 | 1,310 | 1,390 | +70 | +5.3% | 18,600 |
2007/08/06 | 1,250 | 1,320 | 1,190 | 1,320 | +60 | +4.8% | 18,800 |
2007/08/03 | 1,260 | 1,280 | 1,250 | 1,260 | ±0 | ±0% | 17,300 |
2007/08/02 | 1,260 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 16,100 |
2007/08/01 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 2,700 |
2007/07/31 | 1,280 | 1,290 | 1,280 | 1,280 | ±0 | ±0% | 3,500 |
2007/07/30 | 1,260 | 1,280 | 1,260 | 1,280 | +10 | +0.8% | 5,800 |
2007/07/27 | 1,300 | 1,300 | 1,260 | 1,270 | -50 | -3.8% | 14,700 |
2007/07/26 | 1,300 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 3,500 |
2007/07/25 | 1,320 | 1,320 | 1,310 | 1,310 | -20 | -1.5% | 6,400 |
2007/07/24 | 1,330 | 1,330 | 1,320 | 1,330 | ±0 | ±0% | 5,800 |
2007/07/23 | 1,320 | 1,350 | 1,320 | 1,330 | +10 | +0.8% | 10,300 |
2007/07/20 | 1,340 | 1,340 | 1,320 | 1,320 | -30 | -2.2% | 14,000 |
2007/07/19 | 1,350 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 9,600 |
2007/07/18 | 1,350 | 1,360 | 1,340 | 1,350 | -10 | -0.7% | 5,700 |
2007/07/17 | 1,370 | 1,380 | 1,330 | 1,360 | -30 | -2.2% | 9,700 |
4351~
4400
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 | 9,600円 | +4.0% | - | 0.00% | - | 13.19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 | 40,000円 | +10.4% | +14.7% | 2.00% | 10.05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 | 38,000円 | +7.8% | +627.3% | 0.00% | 20.56倍 | 1.68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 | 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 |
市場注目の銘柄
チャート関連のコラム