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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,282 | 1,310 | 1,282 | 1,296 | +17 | +1.3% | 13,700 |
| 2024/06/25 | 1,257 | 1,279 | 1,253 | 1,279 | +22 | +1.8% | 7,300 |
| 2024/06/24 | 1,262 | 1,278 | 1,255 | 1,257 | -14 | -1.1% | 7,100 |
| 2024/06/21 | 1,285 | 1,285 | 1,263 | 1,271 | -5 | -0.4% | 5,800 |
| 2024/06/20 | 1,287 | 1,287 | 1,275 | 1,276 | -1 | -0.1% | 2,700 |
| 2024/06/19 | 1,280 | 1,285 | 1,275 | 1,277 | +2 | +0.2% | 2,700 |
| 2024/06/18 | 1,283 | 1,283 | 1,258 | 1,275 | +7 | +0.6% | 3,600 |
| 2024/06/17 | 1,275 | 1,279 | 1,260 | 1,268 | +3 | +0.2% | 3,000 |
| 2024/06/14 | 1,271 | 1,276 | 1,251 | 1,265 | -5 | -0.4% | 4,000 |
| 2024/06/13 | 1,271 | 1,278 | 1,262 | 1,270 | -5 | -0.4% | 4,100 |
| 2024/06/12 | 1,270 | 1,280 | 1,270 | 1,275 | +5 | +0.4% | 2,100 |
| 2024/06/11 | 1,264 | 1,271 | 1,258 | 1,270 | +6 | +0.5% | 4,800 |
| 2024/06/10 | 1,266 | 1,274 | 1,252 | 1,264 | -7 | -0.6% | 5,400 |
| 2024/06/07 | 1,278 | 1,278 | 1,252 | 1,271 | -7 | -0.5% | 3,100 |
| 2024/06/06 | 1,272 | 1,279 | 1,259 | 1,278 | +11 | +0.9% | 5,400 |
| 2024/06/05 | 1,282 | 1,282 | 1,250 | 1,267 | -15 | -1.2% | 15,600 |
| 2024/06/04 | 1,267 | 1,282 | 1,267 | 1,282 | +19 | +1.5% | 3,000 |
| 2024/06/03 | 1,252 | 1,281 | 1,250 | 1,263 | -51 | -3.9% | 22,000 |
| 2024/05/31 | 1,319 | 1,326 | 1,305 | 1,314 | -5 | -0.4% | 5,400 |
| 2024/05/30 | 1,290 | 1,323 | 1,275 | 1,319 | +6 | +0.5% | 10,500 |
| 2024/05/29 | 1,343 | 1,343 | 1,300 | 1,313 | -29 | -2.2% | 5,600 |
| 2024/05/28 | 1,350 | 1,352 | 1,339 | 1,342 | +2 | +0.1% | 5,100 |
| 2024/05/27 | 1,326 | 1,371 | 1,326 | 1,340 | +14 | +1.1% | 5,900 |
| 2024/05/24 | 1,314 | 1,330 | 1,303 | 1,326 | +12 | +0.9% | 7,200 |
| 2024/05/23 | 1,329 | 1,329 | 1,302 | 1,314 | +15 | +1.2% | 4,700 |
| 2024/05/22 | 1,307 | 1,320 | 1,299 | 1,299 | +8 | +0.6% | 15,100 |
| 2024/05/21 | 1,318 | 1,318 | 1,287 | 1,291 | -10 | -0.8% | 4,700 |
| 2024/05/20 | 1,265 | 1,301 | 1,265 | 1,301 | +15 | +1.2% | 17,000 |
| 2024/05/17 | 1,258 | 1,289 | 1,250 | 1,286 | +21 | +1.7% | 6,400 |
| 2024/05/16 | 1,315 | 1,315 | 1,254 | 1,265 | -44 | -3.4% | 14,200 |
| 2024/05/15 | 1,302 | 1,310 | 1,286 | 1,309 | +7 | +0.5% | 8,700 |
| 2024/05/14 | 1,311 | 1,354 | 1,290 | 1,302 | -25 | -1.9% | 17,600 |
| 2024/05/13 | 1,282 | 1,332 | 1,272 | 1,327 | +75 | +6% | 46,500 |
| 2024/05/10 | 1,466 | 1,466 | 1,250 | 1,252 | -196 | -13.5% | 71,400 |
| 2024/05/09 | 1,460 | 1,460 | 1,445 | 1,448 | -12 | -0.8% | 6,700 |
| 2024/05/08 | 1,440 | 1,462 | 1,431 | 1,460 | +6 | +0.4% | 12,300 |
| 2024/05/07 | 1,465 | 1,468 | 1,454 | 1,454 | -8 | -0.5% | 12,900 |
| 2024/05/02 | 1,453 | 1,464 | 1,450 | 1,462 | +3 | +0.2% | 2,400 |
| 2024/05/01 | 1,441 | 1,459 | 1,440 | 1,459 | +15 | +1% | 6,600 |
| 2024/04/30 | 1,440 | 1,475 | 1,437 | 1,444 | +4 | +0.3% | 8,400 |
| 2024/04/26 | 1,421 | 1,458 | 1,421 | 1,440 | +13 | +0.9% | 4,200 |
| 2024/04/25 | 1,440 | 1,440 | 1,418 | 1,427 | -13 | -0.9% | 7,900 |
| 2024/04/24 | 1,441 | 1,449 | 1,431 | 1,440 | ±0 | ±0% | 5,800 |
| 2024/04/23 | 1,449 | 1,454 | 1,436 | 1,440 | +2 | +0.1% | 4,000 |
| 2024/04/22 | 1,474 | 1,474 | 1,422 | 1,438 | -36 | -2.4% | 4,300 |
| 2024/04/19 | 1,443 | 1,481 | 1,384 | 1,474 | +5 | +0.3% | 24,000 |
| 2024/04/18 | 1,462 | 1,470 | 1,441 | 1,469 | +11 | +0.8% | 11,300 |
| 2024/04/17 | 1,474 | 1,477 | 1,453 | 1,458 | -13 | -0.9% | 5,000 |
| 2024/04/16 | 1,468 | 1,474 | 1,429 | 1,471 | +3 | +0.2% | 14,900 |
| 2024/04/15 | 1,495 | 1,500 | 1,468 | 1,468 | -22 | -1.5% | 8,200 |
101～
150
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
