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 |
|---|---|---|---|---|---|---|---|
| 2007/07/17 | 1,370 | 1,380 | 1,330 | 1,360 | -30 | -2.2% | 9,700 |
| 2007/07/13 | 1,390 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 3,700 |
| 2007/07/12 | 1,390 | 1,400 | 1,380 | 1,400 | +10 | +0.7% | 7,900 |
| 2007/07/11 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 1,800 |
| 2007/07/10 | 1,400 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 4,300 |
| 2007/07/09 | 1,400 | 1,400 | 1,390 | 1,390 | -20 | -1.4% | 3,800 |
| 2007/07/06 | 1,390 | 1,410 | 1,390 | 1,410 | +10 | +0.7% | 2,800 |
| 2007/07/05 | 1,390 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 6,000 |
| 2007/07/04 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 3,600 |
| 2007/07/03 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 8,000 |
| 2007/07/02 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 4,800 |
| 2007/06/29 | 1,390 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 3,600 |
| 2007/06/28 | 1,390 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 3,000 |
| 2007/06/27 | 1,390 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 9,500 |
| 2007/06/26 | 1,390 | 1,410 | 1,390 | 1,400 | -50 | -3.4% | 20,300 |
| 2007/06/25 | 1,460 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 29,600 |
| 2007/06/22 | 1,450 | 1,470 | 1,440 | 1,470 | +20 | +1.4% | 16,600 |
| 2007/06/21 | 1,450 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 13,000 |
| 2007/06/20 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 20,000 |
| 2007/06/19 | 1,470 | 1,470 | 1,460 | 1,470 | +10 | +0.7% | 9,100 |
| 2007/06/18 | 1,460 | 1,470 | 1,460 | 1,460 | ±0 | ±0% | 12,000 |
| 2007/06/15 | 1,460 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 8,100 |
| 2007/06/14 | 1,460 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 6,900 |
| 2007/06/13 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 6,100 |
| 2007/06/12 | 1,470 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 10,700 |
| 2007/06/11 | 1,490 | 1,490 | 1,470 | 1,470 | -10 | -0.7% | 8,600 |
| 2007/06/08 | 1,470 | 1,480 | 1,460 | 1,480 | +10 | +0.7% | 9,600 |
| 2007/06/07 | 1,470 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 12,200 |
| 2007/06/06 | 1,480 | 1,490 | 1,470 | 1,480 | -10 | -0.7% | 10,800 |
| 2007/06/05 | 1,500 | 1,500 | 1,480 | 1,490 | -20 | -1.3% | 11,000 |
| 2007/06/04 | 1,480 | 1,510 | 1,470 | 1,510 | +40 | +2.7% | 29,000 |
| 2007/06/01 | 1,450 | 1,480 | 1,450 | 1,470 | +20 | +1.4% | 18,400 |
| 2007/05/31 | 1,430 | 1,450 | 1,420 | 1,450 | -20 | -1.4% | 21,100 |
| 2007/05/30 | 1,470 | 1,480 | 1,450 | 1,470 | +10 | +0.7% | 8,300 |
| 2007/05/29 | 1,460 | 1,460 | 1,440 | 1,460 | +10 | +0.7% | 7,100 |
| 2007/05/28 | 1,460 | 1,460 | 1,420 | 1,450 | -20 | -1.4% | 15,400 |
| 2007/05/25 | 1,390 | 1,470 | 1,380 | 1,470 | +70 | +5% | 22,500 |
| 2007/05/24 | 1,390 | 1,420 | 1,380 | 1,400 | ±0 | ±0% | 11,800 |
| 2007/05/23 | 1,360 | 1,410 | 1,360 | 1,400 | +60 | +4.5% | 20,600 |
| 2007/05/22 | 1,340 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 22,800 |
| 2007/05/21 | 1,410 | 1,420 | 1,330 | 1,350 | -70 | -4.9% | 35,000 |
| 2007/05/18 | 1,450 | 1,450 | 1,410 | 1,420 | -20 | -1.4% | 15,500 |
| 2007/05/17 | 1,450 | 1,460 | 1,440 | 1,440 | ±0 | ±0% | 13,000 |
| 2007/05/16 | 1,450 | 1,460 | 1,440 | 1,440 | -20 | -1.4% | 23,100 |
| 2007/05/15 | 1,470 | 1,470 | 1,450 | 1,460 | -10 | -0.7% | 8,500 |
| 2007/05/14 | 1,460 | 1,480 | 1,460 | 1,470 | +10 | +0.7% | 19,600 |
| 2007/05/11 | 1,480 | 1,480 | 1,450 | 1,460 | -30 | -2% | 18,800 |
| 2007/05/10 | 1,500 | 1,500 | 1,480 | 1,490 | +20 | +1.4% | 12,800 |
| 2007/05/09 | 1,450 | 1,540 | 1,450 | 1,470 | +20 | +1.4% | 71,100 |
| 2007/05/08 | 1,460 | 1,460 | 1,440 | 1,450 | +10 | +0.7% | 38,600 |
4401～
4450
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
