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 |
|---|---|---|---|---|---|---|---|
| 2007/04/25 | 1,500 | 1,510 | 1,460 | 1,470 | -30 | -2% | 16,300 |
| 2007/04/24 | 1,530 | 1,530 | 1,470 | 1,500 | -50 | -3.2% | 17,000 |
| 2007/04/23 | 1,580 | 1,580 | 1,530 | 1,550 | -60 | -3.7% | 25,000 |
| 2007/04/20 | 1,630 | 1,630 | 1,610 | 1,610 | -20 | -1.2% | 4,500 |
| 2007/04/19 | 1,640 | 1,650 | 1,630 | 1,630 | ±0 | ±0% | 3,700 |
| 2007/04/18 | 1,630 | 1,640 | 1,630 | 1,630 | ±0 | ±0% | 4,600 |
| 2007/04/17 | 1,660 | 1,660 | 1,630 | 1,630 | -30 | -1.8% | 7,400 |
| 2007/04/16 | 1,660 | 1,670 | 1,650 | 1,660 | -10 | -0.6% | 5,800 |
| 2007/04/13 | 1,680 | 1,680 | 1,660 | 1,670 | -10 | -0.6% | 4,600 |
| 2007/04/12 | 1,670 | 1,680 | 1,670 | 1,680 | ±0 | ±0% | 1,900 |
| 2007/04/11 | 1,680 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 3,300 |
| 2007/04/10 | 1,690 | 1,690 | 1,680 | 1,690 | +10 | +0.6% | 2,400 |
| 2007/04/09 | 1,690 | 1,700 | 1,670 | 1,680 | -10 | -0.6% | 4,300 |
| 2007/04/06 | 1,680 | 1,700 | 1,670 | 1,690 | +10 | +0.6% | 1,800 |
| 2007/04/05 | 1,680 | 1,700 | 1,680 | 1,680 | -10 | -0.6% | 2,200 |
| 2007/04/04 | 1,700 | 1,700 | 1,680 | 1,690 | -10 | -0.6% | 5,100 |
| 2007/04/03 | 1,710 | 1,710 | 1,690 | 1,700 | ±0 | ±0% | 4,700 |
| 2007/04/02 | 1,730 | 1,730 | 1,700 | 1,700 | ±0 | ±0% | 4,300 |
| 2007/03/30 | 1,700 | 1,730 | 1,700 | 1,700 | ±0 | ±0% | 20,500 |
| 2007/03/29 | 1,690 | 1,720 | 1,680 | 1,700 | +20 | +1.2% | 10,000 |
| 2007/03/28 | 1,650 | 1,710 | 1,650 | 1,680 | +40 | +2.4% | 13,000 |
| 2007/03/27 | 1,620 | 1,640 | 1,610 | 1,640 | +30 | +1.9% | 4,300 |
| 2007/03/26 | 1,600 | 1,610 | 1,590 | 1,610 | +20 | +1.3% | 12,900 |
| 2007/03/23 | 1,630 | 1,630 | 1,590 | 1,590 | -40 | -2.5% | 20,300 |
| 2007/03/22 | 1,640 | 1,650 | 1,620 | 1,630 | +10 | +0.6% | 7,500 |
| 2007/03/20 | 1,650 | 1,650 | 1,620 | 1,620 | -20 | -1.2% | 5,500 |
| 2007/03/19 | 1,640 | 1,640 | 1,630 | 1,640 | ±0 | ±0% | 5,500 |
| 2007/03/16 | 1,660 | 1,660 | 1,640 | 1,640 | -20 | -1.2% | 12,400 |
| 2007/03/15 | 1,670 | 1,680 | 1,660 | 1,660 | -10 | -0.6% | 4,500 |
| 2007/03/14 | 1,670 | 1,680 | 1,660 | 1,670 | -10 | -0.6% | 6,400 |
| 2007/03/13 | 1,680 | 1,690 | 1,670 | 1,680 | +10 | +0.6% | 7,200 |
| 2007/03/12 | 1,690 | 1,690 | 1,670 | 1,670 | -20 | -1.2% | 7,700 |
| 2007/03/09 | 1,690 | 1,700 | 1,670 | 1,690 | +10 | +0.6% | 6,200 |
| 2007/03/08 | 1,700 | 1,700 | 1,680 | 1,680 | -10 | -0.6% | 9,300 |
| 2007/03/07 | 1,710 | 1,710 | 1,690 | 1,690 | ±0 | ±0% | 2,400 |
| 2007/03/06 | 1,680 | 1,710 | 1,680 | 1,690 | +10 | +0.6% | 4,400 |
| 2007/03/05 | 1,720 | 1,720 | 1,680 | 1,680 | -40 | -2.3% | 10,100 |
| 2007/03/02 | 1,710 | 1,720 | 1,700 | 1,720 | +10 | +0.6% | 2,400 |
| 2007/03/01 | 1,730 | 1,730 | 1,710 | 1,710 | +10 | +0.6% | 2,300 |
| 2007/02/28 | 1,700 | 1,730 | 1,690 | 1,700 | -50 | -2.9% | 24,800 |
| 2007/02/27 | 1,750 | 1,750 | 1,720 | 1,750 | +10 | +0.6% | 10,700 |
| 2007/02/26 | 1,740 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 5,200 |
| 2007/02/23 | 1,750 | 1,760 | 1,740 | 1,750 | ±0 | ±0% | 15,000 |
| 2007/02/22 | 1,730 | 1,750 | 1,730 | 1,750 | +10 | +0.6% | 18,400 |
| 2007/02/21 | 1,750 | 1,760 | 1,740 | 1,740 | -20 | -1.1% | 9,600 |
| 2007/02/20 | 1,760 | 1,760 | 1,740 | 1,760 | ±0 | ±0% | 12,900 |
| 2007/02/19 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 6,400 |
| 2007/02/16 | 1,750 | 1,750 | 1,730 | 1,750 | -10 | -0.6% | 10,000 |
| 2007/02/15 | 1,780 | 1,780 | 1,760 | 1,760 | -20 | -1.1% | 9,700 |
| 2007/02/14 | 1,770 | 1,780 | 1,770 | 1,780 | +10 | +0.6% | 2,900 |
4401～
4450
件表示中 / 5420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 | +16.2% | - | 0.00% | 23.19倍 | 12.33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 | 321,000円 | +0.9% | +0.1% | 4.21% | 5.88倍 | 0.98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 |
| ミアヘルサＨＤ | 108,800円 | +0.8% | +28.3% | 2.76% | 10.22倍 | 0.87倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| バッファロー | 126,200円 | +4.1% | +18.3% | 4.75% | 8.86倍 | 0.49倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ストリーム | 10,000円 | +4.1% | +14.6% | 3.00% | 14.95倍 | 0.96倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
市場注目の銘柄
チャート関連のコラム
