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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,206 | 1,206 | 1,185 | 1,185 | -21 | -1.7% | 2,500 |
| 2024/09/05 | 1,217 | 1,217 | 1,183 | 1,206 | +18 | +1.5% | 5,600 |
| 2024/09/04 | 1,180 | 1,188 | 1,164 | 1,188 | -20 | -1.7% | 6,500 |
| 2024/09/03 | 1,143 | 1,247 | 1,143 | 1,208 | +76 | +6.7% | 15,800 |
| 2024/09/02 | 1,127 | 1,148 | 1,127 | 1,132 | +6 | +0.5% | 5,000 |
| 2024/08/30 | 1,132 | 1,134 | 1,125 | 1,126 | +6 | +0.5% | 6,200 |
| 2024/08/29 | 1,120 | 1,121 | 1,115 | 1,120 | ±0 | ±0% | 6,400 |
| 2024/08/28 | 1,120 | 1,122 | 1,116 | 1,120 | -1 | -0.1% | 7,200 |
| 2024/08/27 | 1,123 | 1,125 | 1,120 | 1,121 | -2 | -0.2% | 10,200 |
| 2024/08/26 | 1,120 | 1,132 | 1,106 | 1,123 | +1 | +0.1% | 7,800 |
| 2024/08/23 | 1,122 | 1,125 | 1,120 | 1,122 | ±0 | ±0% | 7,700 |
| 2024/08/22 | 1,140 | 1,140 | 1,121 | 1,122 | -15 | -1.3% | 2,300 |
| 2024/08/21 | 1,137 | 1,137 | 1,119 | 1,137 | +21 | +1.9% | 6,500 |
| 2024/08/20 | 1,120 | 1,129 | 1,109 | 1,116 | -8 | -0.7% | 34,400 |
| 2024/08/19 | 1,123 | 1,140 | 1,115 | 1,124 | -6 | -0.5% | 7,900 |
| 2024/08/16 | 1,130 | 1,139 | 1,116 | 1,130 | +5 | +0.4% | 6,300 |
| 2024/08/15 | 1,130 | 1,138 | 1,117 | 1,125 | ±0 | ±0% | 19,100 |
| 2024/08/14 | 1,128 | 1,140 | 1,125 | 1,125 | -23 | -2% | 5,300 |
| 2024/08/13 | 1,125 | 1,190 | 1,124 | 1,148 | +23 | +2% | 23,100 |
| 2024/08/09 | 1,137 | 1,138 | 1,123 | 1,125 | +1 | +0.1% | 6,900 |
| 2024/08/08 | 1,181 | 1,188 | 1,110 | 1,124 | -116 | -9.4% | 13,700 |
| 2024/08/07 | 1,145 | 1,240 | 1,145 | 1,240 | +95 | +8.3% | 9,400 |
| 2024/08/06 | 1,200 | 1,211 | 1,116 | 1,145 | +104 | +10% | 8,300 |
| 2024/08/05 | 1,226 | 1,263 | 1,010 | 1,041 | -257 | -19.8% | 30,800 |
| 2024/08/02 | 1,315 | 1,315 | 1,268 | 1,298 | -25 | -1.9% | 13,800 |
| 2024/08/01 | 1,316 | 1,323 | 1,285 | 1,323 | +7 | +0.5% | 15,900 |
| 2024/07/31 | 1,315 | 1,319 | 1,306 | 1,316 | +1 | +0.1% | 2,400 |
| 2024/07/30 | 1,318 | 1,320 | 1,315 | 1,315 | -3 | -0.2% | 700 |
| 2024/07/29 | 1,328 | 1,328 | 1,318 | 1,318 | ±0 | ±0% | 3,500 |
| 2024/07/26 | 1,323 | 1,325 | 1,315 | 1,318 | -4 | -0.3% | 2,000 |
| 2024/07/25 | 1,315 | 1,324 | 1,300 | 1,322 | +5 | +0.4% | 7,500 |
| 2024/07/24 | 1,318 | 1,320 | 1,315 | 1,317 | +2 | +0.2% | 5,400 |
| 2024/07/23 | 1,326 | 1,326 | 1,315 | 1,315 | ±0 | ±0% | 1,200 |
| 2024/07/22 | 1,315 | 1,321 | 1,315 | 1,315 | ±0 | ±0% | 2,700 |
| 2024/07/19 | 1,315 | 1,324 | 1,311 | 1,315 | ±0 | ±0% | 2,800 |
| 2024/07/18 | 1,324 | 1,324 | 1,266 | 1,315 | -9 | -0.7% | 3,300 |
| 2024/07/17 | 1,321 | 1,329 | 1,321 | 1,324 | +3 | +0.2% | 800 |
| 2024/07/16 | 1,320 | 1,325 | 1,320 | 1,321 | +2 | +0.2% | 6,600 |
| 2024/07/12 | 1,311 | 1,319 | 1,290 | 1,319 | +8 | +0.6% | 6,800 |
| 2024/07/11 | 1,334 | 1,337 | 1,310 | 1,311 | -10 | -0.8% | 4,300 |
| 2024/07/10 | 1,334 | 1,335 | 1,321 | 1,321 | -13 | -1% | 2,400 |
| 2024/07/09 | 1,333 | 1,337 | 1,320 | 1,334 | +2 | +0.2% | 27,900 |
| 2024/07/08 | 1,335 | 1,335 | 1,323 | 1,332 | -3 | -0.2% | 2,800 |
| 2024/07/05 | 1,330 | 1,335 | 1,317 | 1,335 | ±0 | ±0% | 5,200 |
| 2024/07/04 | 1,335 | 1,347 | 1,323 | 1,335 | +6 | +0.5% | 4,800 |
| 2024/07/03 | 1,320 | 1,330 | 1,318 | 1,329 | +16 | +1.2% | 4,100 |
| 2024/07/02 | 1,318 | 1,326 | 1,313 | 1,313 | -5 | -0.4% | 5,200 |
| 2024/07/01 | 1,300 | 1,318 | 1,300 | 1,318 | +25 | +1.9% | 7,200 |
| 2024/06/28 | 1,303 | 1,305 | 1,293 | 1,293 | -4 | -0.3% | 4,200 |
| 2024/06/27 | 1,296 | 1,299 | 1,290 | 1,297 | +1 | +0.1% | 12,100 |
51～
100
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
