サンコーテクノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,164 | 1,165 | 1,142 | 1,165 | -14 | -1.2% | 1,600 |
| 2025/04/02 | 1,175 | 1,185 | 1,170 | 1,179 | +8 | +0.7% | 1,800 |
| 2025/04/01 | 1,184 | 1,184 | 1,171 | 1,171 | -13 | -1.1% | 2,300 |
| 2025/03/31 | 1,188 | 1,188 | 1,176 | 1,184 | -4 | -0.3% | 3,100 |
| 2025/03/28 | 1,184 | 1,190 | 1,170 | 1,188 | -39 | -3.2% | 3,700 |
| 2025/03/27 | 1,220 | 1,227 | 1,218 | 1,227 | +7 | +0.6% | 6,800 |
| 2025/03/26 | 1,213 | 1,220 | 1,210 | 1,220 | +1 | +0.1% | 2,000 |
| 2025/03/25 | 1,219 | 1,220 | 1,209 | 1,219 | -1 | -0.1% | 1,600 |
| 2025/03/24 | 1,205 | 1,220 | 1,203 | 1,220 | +17 | +1.4% | 2,200 |
| 2025/03/21 | 1,199 | 1,203 | 1,197 | 1,203 | +3 | +0.3% | 3,000 |
| 2025/03/19 | 1,197 | 1,207 | 1,197 | 1,200 | -1 | -0.1% | 3,000 |
| 2025/03/18 | 1,202 | 1,206 | 1,201 | 1,201 | +4 | +0.3% | 1,100 |
| 2025/03/17 | 1,197 | 1,200 | 1,196 | 1,197 | +1 | +0.1% | 1,300 |
| 2025/03/14 | 1,197 | 1,201 | 1,193 | 1,196 | +2 | +0.2% | 800 |
| 2025/03/13 | 1,192 | 1,200 | 1,192 | 1,194 | -3 | -0.3% | 700 |
| 2025/03/12 | 1,199 | 1,200 | 1,190 | 1,197 | -2 | -0.2% | 1,200 |
| 2025/03/11 | 1,182 | 1,199 | 1,182 | 1,199 | +4 | +0.3% | 2,000 |
| 2025/03/10 | 1,200 | 1,206 | 1,195 | 1,195 | -15 | -1.2% | 5,300 |
| 2025/03/07 | 1,204 | 1,210 | 1,204 | 1,210 | +6 | +0.5% | 900 |
| 2025/03/06 | 1,215 | 1,219 | 1,192 | 1,204 | +4 | +0.3% | 1,100 |
| 2025/03/05 | 1,200 | 1,208 | 1,200 | 1,200 | -15 | -1.2% | 700 |
| 2025/03/04 | 1,207 | 1,228 | 1,190 | 1,215 | +8 | +0.7% | 2,600 |
| 2025/03/03 | 1,224 | 1,224 | 1,207 | 1,207 | +12 | +1% | 800 |
| 2025/02/28 | 1,205 | 1,205 | 1,194 | 1,195 | -10 | -0.8% | 3,200 |
| 2025/02/27 | 1,205 | 1,208 | 1,205 | 1,205 | ±0 | ±0% | 1,700 |
| 2025/02/26 | 1,206 | 1,206 | 1,190 | 1,205 | +11 | +0.9% | 1,600 |
| 2025/02/25 | 1,191 | 1,203 | 1,190 | 1,194 | ±0 | ±0% | 1,800 |
| 2025/02/21 | 1,195 | 1,204 | 1,194 | 1,194 | -1 | -0.1% | 1,100 |
| 2025/02/20 | 1,199 | 1,202 | 1,195 | 1,195 | -13 | -1.1% | 900 |
| 2025/02/19 | 1,200 | 1,232 | 1,196 | 1,208 | +4 | +0.3% | 1,300 |
| 2025/02/18 | 1,214 | 1,215 | 1,198 | 1,204 | -6 | -0.5% | 1,000 |
| 2025/02/17 | 1,191 | 1,210 | 1,190 | 1,210 | +19 | +1.6% | 1,600 |
| 2025/02/14 | 1,200 | 1,201 | 1,190 | 1,191 | -10 | -0.8% | 3,100 |
| 2025/02/13 | 1,271 | 1,271 | 1,201 | 1,201 | -77 | -6% | 11,800 |
| 2025/02/12 | 1,243 | 1,278 | 1,230 | 1,278 | +38 | +3.1% | 5,900 |
| 2025/02/10 | 1,236 | 1,240 | 1,223 | 1,240 | -7 | -0.6% | 2,500 |
| 2025/02/07 | 1,205 | 1,247 | 1,199 | 1,247 | +47 | +3.9% | 3,100 |
| 2025/02/06 | 1,193 | 1,200 | 1,193 | 1,200 | +9 | +0.8% | 1,100 |
| 2025/02/05 | 1,178 | 1,192 | 1,178 | 1,191 | +14 | +1.2% | 1,800 |
| 2025/02/04 | 1,186 | 1,187 | 1,177 | 1,177 | -9 | -0.8% | 1,000 |
| 2025/02/03 | 1,185 | 1,186 | 1,184 | 1,186 | +2 | +0.2% | 800 |
| 2025/01/31 | 1,180 | 1,184 | 1,168 | 1,184 | +3 | +0.3% | 1,100 |
| 2025/01/30 | 1,179 | 1,184 | 1,173 | 1,181 | ±0 | ±0% | 700 |
| 2025/01/29 | 1,190 | 1,196 | 1,181 | 1,181 | -8 | -0.7% | 5,200 |
| 2025/01/28 | 1,180 | 1,189 | 1,180 | 1,189 | +11 | +0.9% | 800 |
| 2025/01/27 | 1,161 | 1,178 | 1,161 | 1,178 | +18 | +1.6% | 1,900 |
| 2025/01/24 | 1,146 | 1,167 | 1,146 | 1,160 | +14 | +1.2% | 1,300 |
| 2025/01/23 | 1,155 | 1,155 | 1,145 | 1,146 | -9 | -0.8% | 500 |
| 2025/01/22 | 1,165 | 1,169 | 1,155 | 1,155 | -6 | -0.5% | 1,000 |
| 2025/01/21 | 1,150 | 1,161 | 1,150 | 1,161 | +15 | +1.3% | 600 |
1～
50
件表示中 / 4844件
類似銘柄と比較する
現在ご覧いただいている「サンコーテクノ」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 |
|---|---|---|---|---|---|---|---|---|
| サンコーテクノ | 116,500円 | +4.1% | -9.4% | 3.26% | 7.08倍 | 0.51倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| 三洋工 | 292,300円 | +5.0% | -17.6% | 3.59% | 5.76倍 | 0.46倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| ワイズＨＤ | 7,100円 | +8.6% | +25.6% | 1.41% | 38.17倍 | 0.83倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| 信 和 | 72,200円 | +30.2% | +129.4% | 4.43% | 10.04倍 | 0.64倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| 兼 房 | 67,400円 | -1.9% | -58.4% | 3.41% | 10.41倍 | 0.31倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
市場注目の銘柄
チャート関連のコラム
