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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 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 |
| 2005/09/12 | 1,270 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 10,900 |
4801～
4850
件表示中 / 5471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 | 9,400円 | +4.0% | - | 0.00% | - | 12.91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 | 342,500円 | +0.9% | +0.1% | 3.94% | 6.27倍 | 1.05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 | 39,300円 | +10.4% | +14.7% | 2.04% | 9.87倍 | 1.36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 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08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 |
| ワイエスフード | 9,600円 | +11.6% | +61.8% | 0.00% | 67.61倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
