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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,163 | 1,163 | 1,137 | 1,150 | -7 | -0.6% | 4,500 |
| 2025/06/03 | 1,160 | 1,168 | 1,157 | 1,157 | -15 | -1.3% | 2,300 |
| 2025/06/02 | 1,173 | 1,177 | 1,170 | 1,172 | +2 | +0.2% | 1,600 |
| 2025/05/30 | 1,167 | 1,175 | 1,167 | 1,170 | +3 | +0.3% | 900 |
| 2025/05/29 | 1,166 | 1,172 | 1,166 | 1,167 | +1 | +0.1% | 1,100 |
| 2025/05/28 | 1,162 | 1,169 | 1,159 | 1,166 | +9 | +0.8% | 1,500 |
| 2025/05/27 | 1,143 | 1,157 | 1,143 | 1,157 | +14 | +1.2% | 1,200 |
| 2025/05/26 | 1,150 | 1,150 | 1,131 | 1,143 | -6 | -0.5% | 3,200 |
| 2025/05/23 | 1,130 | 1,149 | 1,128 | 1,149 | +12 | +1.1% | 1,700 |
| 2025/05/22 | 1,148 | 1,148 | 1,137 | 1,137 | -8 | -0.7% | 500 |
| 2025/05/21 | 1,135 | 1,149 | 1,131 | 1,145 | ±0 | ±0% | 3,000 |
| 2025/05/20 | 1,128 | 1,145 | 1,125 | 1,145 | +17 | +1.5% | 3,500 |
| 2025/05/19 | 1,125 | 1,130 | 1,118 | 1,128 | +3 | +0.3% | 3,600 |
| 2025/05/16 | 1,127 | 1,135 | 1,125 | 1,125 | -5 | -0.4% | 1,200 |
| 2025/05/15 | 1,160 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 4,400 |
| 2025/05/14 | 1,171 | 1,171 | 1,150 | 1,160 | -29 | -2.4% | 2,600 |
| 2025/05/13 | 1,150 | 1,189 | 1,147 | 1,189 | +49 | +4.3% | 4,500 |
| 2025/05/12 | 1,149 | 1,149 | 1,137 | 1,140 | -9 | -0.8% | 5,100 |
| 2025/05/09 | 1,138 | 1,149 | 1,131 | 1,149 | +11 | +1% | 2,700 |
| 2025/05/08 | 1,136 | 1,140 | 1,132 | 1,138 | +4 | +0.4% | 1,400 |
| 2025/05/07 | 1,133 | 1,134 | 1,128 | 1,134 | +6 | +0.5% | 1,200 |
| 2025/05/02 | 1,133 | 1,133 | 1,128 | 1,128 | +2 | +0.2% | 1,500 |
| 2025/05/01 | 1,123 | 1,139 | 1,123 | 1,126 | +6 | +0.5% | 2,400 |
| 2025/04/30 | 1,108 | 1,124 | 1,107 | 1,120 | +16 | +1.4% | 3,000 |
| 2025/04/28 | 1,108 | 1,163 | 1,104 | 1,104 | +1 | +0.1% | 21,100 |
| 2025/04/25 | 1,107 | 1,108 | 1,100 | 1,103 | -4 | -0.4% | 1,800 |
| 2025/04/24 | 1,106 | 1,108 | 1,100 | 1,107 | +2 | +0.2% | 1,700 |
| 2025/04/23 | 1,105 | 1,108 | 1,095 | 1,105 | +2 | +0.2% | 8,700 |
| 2025/04/22 | 1,100 | 1,107 | 1,090 | 1,103 | -5 | -0.5% | 1,900 |
| 2025/04/21 | 1,110 | 1,110 | 1,101 | 1,108 | -10 | -0.9% | 2,300 |
| 2025/04/18 | 1,120 | 1,120 | 1,100 | 1,118 | -3 | -0.3% | 4,000 |
| 2025/04/17 | 1,119 | 1,125 | 1,116 | 1,121 | -2 | -0.2% | 1,900 |
| 2025/04/16 | 1,110 | 1,123 | 1,099 | 1,123 | +24 | +2.2% | 2,800 |
| 2025/04/15 | 1,110 | 1,120 | 1,096 | 1,099 | +4 | +0.4% | 2,200 |
| 2025/04/14 | 1,104 | 1,120 | 1,091 | 1,095 | +5 | +0.5% | 1,900 |
| 2025/04/11 | 1,082 | 1,090 | 1,079 | 1,090 | -3 | -0.3% | 1,300 |
| 2025/04/10 | 1,109 | 1,109 | 1,063 | 1,093 | +31 | +2.9% | 1,700 |
| 2025/04/09 | 1,100 | 1,119 | 1,062 | 1,062 | -58 | -5.2% | 2,700 |
| 2025/04/08 | 1,145 | 1,145 | 1,090 | 1,120 | +35 | +3.2% | 4,100 |
| 2025/04/07 | 1,080 | 1,096 | 1,050 | 1,085 | -42 | -3.7% | 4,900 |
| 2025/04/04 | 1,147 | 1,147 | 1,119 | 1,127 | -38 | -3.3% | 4,400 |
| 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 |
51～
100
件表示中 / 4935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 | 129,800円 | +3.5% | +27.2% | 3.24% | 8.86倍 | 0.56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 | 86,100円 | +1.7% | +1.5% | 3.72% | 11.65倍 | 0.74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 |
| アルファＣｏ | 117,000円 | -4.8% | +129.9% | 4.27% | 12.49倍 | 0.32倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
| 日フイルコン | 51,400円 | -2.2% | -24.8% | 5.45% | 18.05倍 | 0.44倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| ＴＯＮＥ | 47,900円 | +10.7% | +8.2% | 1.88% | 13.54倍 | 0.95倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
市場注目の銘柄
チャート関連のコラム
