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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,134 | 1,136 | 1,120 | 1,120 | -11 | -1% | 4,600 |
| 2024/11/20 | 1,134 | 1,134 | 1,130 | 1,131 | -4 | -0.4% | 1,900 |
| 2024/11/19 | 1,133 | 1,160 | 1,130 | 1,135 | +4 | +0.4% | 2,600 |
| 2024/11/18 | 1,133 | 1,135 | 1,131 | 1,131 | -2 | -0.2% | 3,700 |
| 2024/11/15 | 1,135 | 1,141 | 1,133 | 1,133 | -4 | -0.4% | 2,300 |
| 2024/11/14 | 1,157 | 1,157 | 1,135 | 1,137 | -3 | -0.3% | 1,500 |
| 2024/11/13 | 1,148 | 1,153 | 1,139 | 1,140 | -13 | -1.1% | 2,600 |
| 2024/11/12 | 1,148 | 1,154 | 1,138 | 1,153 | +5 | +0.4% | 2,400 |
| 2024/11/11 | 1,196 | 1,196 | 1,143 | 1,148 | +12 | +1.1% | 3,400 |
| 2024/11/08 | 1,139 | 1,165 | 1,135 | 1,136 | -10 | -0.9% | 2,800 |
| 2024/11/07 | 1,164 | 1,169 | 1,144 | 1,146 | +6 | +0.5% | 800 |
| 2024/11/06 | 1,167 | 1,171 | 1,140 | 1,140 | -4 | -0.3% | 4,900 |
| 2024/11/05 | 1,156 | 1,204 | 1,144 | 1,144 | ±0 | ±0% | 6,800 |
| 2024/11/01 | 1,140 | 1,145 | 1,140 | 1,144 | +12 | +1.1% | 3,200 |
| 2024/10/31 | 1,164 | 1,165 | 1,128 | 1,132 | -32 | -2.7% | 2,800 |
| 2024/10/30 | 1,159 | 1,177 | 1,159 | 1,164 | +5 | +0.4% | 1,400 |
| 2024/10/29 | 1,158 | 1,159 | 1,158 | 1,159 | +1 | +0.1% | 1,000 |
| 2024/10/28 | 1,146 | 1,164 | 1,146 | 1,158 | +12 | +1% | 1,300 |
| 2024/10/25 | 1,160 | 1,168 | 1,133 | 1,146 | -14 | -1.2% | 3,000 |
| 2024/10/24 | 1,160 | 1,161 | 1,141 | 1,160 | ±0 | ±0% | 2,100 |
| 2024/10/23 | 1,161 | 1,165 | 1,160 | 1,160 | +38 | +3.4% | 8,600 |
| 2024/10/22 | 1,128 | 1,133 | 1,121 | 1,122 | -5 | -0.4% | 1,400 |
| 2024/10/21 | 1,130 | 1,130 | 1,125 | 1,127 | +4 | +0.4% | 1,800 |
| 2024/10/18 | 1,140 | 1,140 | 1,120 | 1,123 | -17 | -1.5% | 1,500 |
| 2024/10/17 | 1,141 | 1,150 | 1,138 | 1,140 | -1 | -0.1% | 2,700 |
| 2024/10/16 | 1,140 | 1,144 | 1,140 | 1,141 | +1 | +0.1% | 3,200 |
| 2024/10/15 | 1,145 | 1,145 | 1,140 | 1,140 | -1 | -0.1% | 2,800 |
| 2024/10/11 | 1,139 | 1,159 | 1,128 | 1,141 | -4 | -0.3% | 4,700 |
| 2024/10/10 | 1,141 | 1,145 | 1,140 | 1,145 | +4 | +0.4% | 2,100 |
| 2024/10/09 | 1,165 | 1,165 | 1,139 | 1,141 | -19 | -1.6% | 3,100 |
| 2024/10/08 | 1,160 | 1,168 | 1,156 | 1,160 | ±0 | ±0% | 6,400 |
| 2024/10/07 | 1,175 | 1,175 | 1,159 | 1,160 | +2 | +0.2% | 13,500 |
| 2024/10/04 | 1,170 | 1,170 | 1,156 | 1,158 | -13 | -1.1% | 700 |
| 2024/10/03 | 1,172 | 1,194 | 1,169 | 1,171 | ±0 | ±0% | 13,500 |
| 2024/10/02 | 1,174 | 1,185 | 1,169 | 1,171 | -4 | -0.3% | 7,000 |
| 2024/10/01 | 1,180 | 1,181 | 1,170 | 1,175 | -5 | -0.4% | 1,900 |
| 2024/09/30 | 1,188 | 1,188 | 1,175 | 1,180 | -10 | -0.8% | 1,700 |
| 2024/09/27 | 1,190 | 1,190 | 1,181 | 1,190 | ±0 | ±0% | 3,300 |
| 2024/09/26 | 1,190 | 1,190 | 1,171 | 1,190 | -4 | -0.3% | 3,400 |
| 2024/09/25 | 1,188 | 1,194 | 1,179 | 1,194 | +8 | +0.7% | 4,200 |
| 2024/09/24 | 1,185 | 1,190 | 1,153 | 1,186 | +1 | +0.1% | 5,000 |
| 2024/09/20 | 1,170 | 1,190 | 1,170 | 1,185 | +15 | +1.3% | 1,600 |
| 2024/09/19 | 1,175 | 1,175 | 1,170 | 1,170 | ±0 | ±0% | 800 |
| 2024/09/18 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 600 |
| 2024/09/17 | 1,173 | 1,178 | 1,150 | 1,170 | -3 | -0.3% | 5,600 |
| 2024/09/13 | 1,197 | 1,197 | 1,152 | 1,173 | +3 | +0.3% | 5,900 |
| 2024/09/12 | 1,180 | 1,180 | 1,167 | 1,170 | -10 | -0.8% | 5,800 |
| 2024/09/11 | 1,180 | 1,180 | 1,172 | 1,180 | +8 | +0.7% | 2,400 |
| 2024/09/10 | 1,170 | 1,172 | 1,169 | 1,172 | +2 | +0.2% | 3,700 |
| 2024/09/09 | 1,170 | 1,181 | 1,165 | 1,170 | -15 | -1.3% | 4,900 |
1～
50
件表示中 / 4757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 | 112,000円 | +4.1% | -9.4% | 3.39% | 6.81倍 | 0.49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 |
| 信 和 | 76,000円 | +26.2% | +129.1% | 4.21% | 10.57倍 | 0.68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 |
| 三洋工 | 283,500円 | +5.0% | -17.6% | 3.70% | 5.58倍 | 0.45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 |
| 兼 房 | 68,200円 | -1.9% | -58.4% | 3.37% | 10.53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 |
| ケーエフシー | 125,000円 | +3.7% | -18.6% | 4.00% | 9.74倍 | 0.45倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
市場注目の銘柄
チャート関連のコラム
