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 |
|---|---|---|---|---|---|---|---|
| 2007/02/19 | 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 |
| 2007/02/13 | 1,800 | 1,800 | 1,770 | 1,770 | ±0 | ±0% | 11,600 |
| 2007/02/09 | 1,800 | 1,800 | 1,760 | 1,770 | -30 | -1.7% | 13,900 |
| 2007/02/08 | 1,750 | 1,860 | 1,740 | 1,800 | +50 | +2.9% | 48,500 |
| 2007/02/07 | 1,730 | 1,750 | 1,710 | 1,750 | +30 | +1.7% | 10,600 |
| 2007/02/06 | 1,710 | 1,730 | 1,710 | 1,720 | +20 | +1.2% | 6,400 |
| 2007/02/05 | 1,730 | 1,730 | 1,700 | 1,700 | -10 | -0.6% | 10,200 |
| 2007/02/02 | 1,710 | 1,730 | 1,700 | 1,710 | ±0 | ±0% | 4,800 |
| 2007/02/01 | 1,700 | 1,730 | 1,700 | 1,710 | +10 | +0.6% | 4,700 |
| 2007/01/31 | 1,710 | 1,720 | 1,690 | 1,700 | -20 | -1.2% | 14,100 |
| 2007/01/30 | 1,730 | 1,750 | 1,700 | 1,720 | +10 | +0.6% | 29,400 |
| 2007/01/29 | 1,750 | 1,760 | 1,680 | 1,710 | -50 | -2.8% | 45,000 |
| 2007/01/26 | 1,780 | 1,780 | 1,760 | 1,760 | ±0 | ±0% | 3,700 |
| 2007/01/25 | 1,750 | 1,800 | 1,750 | 1,760 | +10 | +0.6% | 19,200 |
| 2007/01/24 | 1,790 | 1,790 | 1,750 | 1,750 | -30 | -1.7% | 34,500 |
| 2007/01/23 | 1,800 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 16,200 |
| 2007/01/22 | 1,800 | 1,810 | 1,790 | 1,800 | ±0 | ±0% | 34,200 |
| 2007/01/19 | 1,790 | 1,810 | 1,790 | 1,800 | +10 | +0.6% | 16,200 |
| 2007/01/18 | 1,810 | 1,820 | 1,790 | 1,790 | -20 | -1.1% | 40,100 |
| 2007/01/17 | 1,820 | 1,820 | 1,800 | 1,810 | -20 | -1.1% | 39,300 |
| 2007/01/16 | 1,840 | 1,840 | 1,830 | 1,830 | -10 | -0.5% | 18,300 |
| 2007/01/15 | 1,840 | 1,840 | 1,830 | 1,840 | ±0 | ±0% | 10,500 |
| 2007/01/12 | 1,830 | 1,840 | 1,830 | 1,840 | +10 | +0.5% | 4,900 |
| 2007/01/11 | 1,840 | 1,840 | 1,830 | 1,830 | ±0 | ±0% | 8,300 |
| 2007/01/10 | 1,840 | 1,840 | 1,820 | 1,830 | ±0 | ±0% | 6,000 |
| 2007/01/09 | 1,840 | 1,840 | 1,820 | 1,830 | +10 | +0.5% | 5,500 |
| 2007/01/05 | 1,810 | 1,840 | 1,810 | 1,820 | +10 | +0.6% | 8,100 |
| 2007/01/04 | 1,810 | 1,820 | 1,810 | 1,810 | -20 | -1.1% | 3,200 |
| 2006/12/29 | 1,810 | 1,830 | 1,810 | 1,830 | +20 | +1.1% | 6,100 |
| 2006/12/28 | 1,830 | 1,840 | 1,810 | 1,810 | -10 | -0.5% | 10,800 |
| 2006/12/27 | 1,840 | 1,850 | 1,820 | 1,820 | ±0 | ±0% | 10,600 |
| 2006/12/26 | 1,800 | 1,840 | 1,800 | 1,820 | -60 | -3.2% | 22,200 |
| 2006/12/25 | 1,870 | 1,880 | 1,850 | 1,880 | +10 | +0.5% | 26,400 |
| 2006/12/22 | 1,900 | 1,920 | 1,870 | 1,870 | -40 | -2.1% | 26,000 |
| 2006/12/21 | 1,910 | 1,940 | 1,900 | 1,910 | ±0 | ±0% | 11,600 |
| 2006/12/20 | 1,900 | 1,910 | 1,890 | 1,910 | +10 | +0.5% | 8,800 |
| 2006/12/19 | 1,920 | 1,920 | 1,890 | 1,900 | ±0 | ±0% | 25,200 |
| 2006/12/18 | 1,910 | 1,920 | 1,890 | 1,900 | ±0 | ±0% | 17,000 |
| 2006/12/15 | 1,930 | 1,930 | 1,900 | 1,900 | -30 | -1.6% | 23,000 |
| 2006/12/14 | 1,930 | 1,930 | 1,910 | 1,930 | ±0 | ±0% | 10,000 |
| 2006/12/13 | 1,930 | 1,930 | 1,920 | 1,930 | ±0 | ±0% | 6,900 |
| 2006/12/12 | 1,950 | 1,950 | 1,930 | 1,930 | -20 | -1% | 8,400 |
| 2006/12/11 | 1,960 | 1,970 | 1,950 | 1,950 | -20 | -1% | 6,400 |
| 2006/12/08 | 1,960 | 1,980 | 1,960 | 1,970 | -10 | -0.5% | 4,400 |
| 2006/12/07 | 2,000 | 2,000 | 1,960 | 1,980 | -20 | -1% | 13,500 |
| 2006/12/06 | 2,010 | 2,010 | 1,970 | 2,000 | -20 | -1% | 8,000 |
| 2006/12/05 | 1,960 | 2,020 | 1,950 | 2,020 | +70 | +3.6% | 19,600 |
4501～
4550
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
