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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,760 | 1,770 | 1,740 | 1,770 | +30 | +1.7% | 29,500 |
| 2005/11/25 | 1,750 | 1,770 | 1,740 | 1,740 | -10 | -0.6% | 31,900 |
| 2005/11/24 | 1,740 | 1,770 | 1,730 | 1,750 | +10 | +0.6% | 27,300 |
| 2005/11/22 | 1,720 | 1,750 | 1,720 | 1,740 | +20 | +1.2% | 30,700 |
| 2005/11/21 | 1,680 | 1,750 | 1,680 | 1,720 | -10 | -0.6% | 59,200 |
| 2005/11/18 | 1,750 | 1,770 | 1,700 | 1,730 | -10 | -0.6% | 58,900 |
| 2005/11/17 | 1,750 | 1,770 | 1,710 | 1,740 | -40 | -2.2% | 51,000 |
| 2005/11/16 | 1,660 | 1,800 | 1,660 | 1,780 | +120 | +7.2% | 106,800 |
| 2005/11/15 | 1,660 | 1,680 | 1,660 | 1,660 | -20 | -1.2% | 19,300 |
| 2005/11/14 | 1,700 | 1,720 | 1,680 | 1,680 | +10 | +0.6% | 28,500 |
| 2005/11/11 | 1,600 | 1,720 | 1,600 | 1,670 | +90 | +5.7% | 103,500 |
| 2005/11/10 | 1,550 | 1,580 | 1,550 | 1,580 | ±0 | ±0% | 20,000 |
| 2005/11/09 | 1,590 | 1,590 | 1,550 | 1,580 | -20 | -1.3% | 30,700 |
| 2005/11/08 | 1,620 | 1,620 | 1,600 | 1,600 | -30 | -1.8% | 26,700 |
| 2005/11/07 | 1,610 | 1,630 | 1,600 | 1,630 | +20 | +1.2% | 25,600 |
| 2005/11/04 | 1,610 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 20,900 |
| 2005/11/02 | 1,610 | 1,620 | 1,600 | 1,620 | +10 | +0.6% | 21,700 |
| 2005/11/01 | 1,610 | 1,610 | 1,600 | 1,610 | -10 | -0.6% | 5,600 |
| 2005/10/31 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 12,700 |
| 2005/10/28 | 1,600 | 1,620 | 1,590 | 1,600 | -30 | -1.8% | 20,700 |
| 2005/10/27 | 1,610 | 1,630 | 1,600 | 1,630 | ±0 | ±0% | 13,500 |
| 2005/10/26 | 1,640 | 1,650 | 1,620 | 1,630 | ±0 | ±0% | 19,900 |
| 2005/10/25 | 1,630 | 1,630 | 1,620 | 1,630 | ±0 | ±0% | 12,100 |
| 2005/10/24 | 1,600 | 1,630 | 1,590 | 1,630 | +40 | +2.5% | 17,000 |
| 2005/10/21 | 1,580 | 1,600 | 1,580 | 1,590 | ±0 | ±0% | 8,500 |
| 2005/10/20 | 1,610 | 1,620 | 1,580 | 1,590 | -10 | -0.6% | 13,200 |
| 2005/10/19 | 1,620 | 1,620 | 1,590 | 1,600 | -20 | -1.2% | 32,600 |
| 2005/10/18 | 1,630 | 1,650 | 1,610 | 1,620 | -10 | -0.6% | 27,700 |
| 2005/10/17 | 1,580 | 1,630 | 1,570 | 1,630 | +50 | +3.2% | 50,500 |
| 2005/10/14 | 1,570 | 1,590 | 1,550 | 1,580 | +10 | +0.6% | 16,200 |
| 2005/10/13 | 1,590 | 1,590 | 1,550 | 1,570 | -20 | -1.3% | 16,300 |
| 2005/10/12 | 1,590 | 1,600 | 1,570 | 1,590 | +20 | +1.3% | 21,800 |
| 2005/10/11 | 1,540 | 1,570 | 1,540 | 1,570 | ±0 | ±0% | 15,800 |
| 2005/10/07 | 1,570 | 1,580 | 1,550 | 1,570 | ±0 | ±0% | 50,200 |
| 2005/10/06 | 1,560 | 1,570 | 1,550 | 1,570 | +10 | +0.6% | 44,900 |
| 2005/10/05 | 1,550 | 1,560 | 1,540 | 1,560 | ±0 | ±0% | 39,300 |
| 2005/10/04 | 1,540 | 1,570 | 1,540 | 1,560 | +20 | +1.3% | 31,200 |
| 2005/10/03 | 1,530 | 1,540 | 1,510 | 1,540 | +20 | +1.3% | 21,000 |
| 2005/09/30 | 1,500 | 1,570 | 1,480 | 1,520 | +60 | +4.1% | 134,000 |
| 2005/09/29 | 1,450 | 1,490 | 1,450 | 1,460 | +30 | +2.1% | 35,900 |
| 2005/09/28 | 1,440 | 1,450 | 1,420 | 1,430 | -20 | -1.4% | 37,600 |
| 2005/09/27 | 1,470 | 1,480 | 1,420 | 1,450 | -40 | -2.7% | 29,200 |
| 2005/09/26 | 1,460 | 1,520 | 1,460 | 1,490 | +40 | +2.8% | 107,900 |
| 2005/09/22 | 1,380 | 1,450 | 1,380 | 1,450 | +50 | +3.6% | 51,800 |
| 2005/09/21 | 1,430 | 1,440 | 1,390 | 1,400 | -30 | -2.1% | 47,900 |
| 2005/09/20 | 1,470 | 1,470 | 1,410 | 1,430 | -20 | -1.4% | 95,700 |
| 2005/09/16 | 1,340 | 1,510 | 1,340 | 1,450 | +110 | +8.2% | 223,400 |
| 2005/09/15 | 1,290 | 1,340 | 1,280 | 1,340 | +60 | +4.7% | 78,900 |
| 2005/09/14 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 14,900 |
| 2005/09/13 | 1,280 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 24,400 |
4651～
4700
件表示中 / 5322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 | 12,400円 | +16.2% | - | 0.00% | 26.44倍 | 10.89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 |
| アクサスＨＤ | 12,400円 | +5.4% | - | 1.61% | 15.05倍 | 1.86倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
| ダイニング | 36,000円 | +8.3% | +12.0% | 0.00% | 6.12倍 | 0.70倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも展開。オーナー色 |
| マックハウス | 22,100円 | -12.4% | - | 0.00% | - | 1.61倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店と郊外路面店で展開。靴のチヨダの子会社 |
| エルアイイエイチ | 3,300円 | -52.7% | - | 0.00% | - | 0.89倍 |
|
柱の業務スーパーＦＣ事業を売却。食肉卸、教育、酒類製造など展開。持分にエス・サイエンス |
市場注目の銘柄
チャート関連のコラム
