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 |
---|---|---|---|---|---|---|---|
2018/07/30 | 1,158 | 1,180 | 1,158 | 1,171 | -31 | -2.6% | 400 |
2018/07/27 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 1,300 |
2018/07/26 | 1,209 | 1,209 | 1,201 | 1,202 | +4 | +0.3% | 1,600 |
2018/07/25 | 1,185 | 1,198 | 1,183 | 1,198 | +16 | +1.4% | 2,600 |
2018/07/24 | 1,162 | 1,182 | 1,162 | 1,182 | +22 | +1.9% | 300 |
2018/07/23 | 1,174 | 1,174 | 1,122 | 1,160 | -39 | -3.3% | 1,100 |
2018/07/20 | 1,199 | 1,199 | 1,199 | 1,199 | -13 | -1.1% | 100 |
2018/07/19 | 1,218 | 1,219 | 1,191 | 1,212 | +24 | +2% | 4,500 |
2018/07/18 | 1,180 | 1,188 | 1,180 | 1,188 | -14 | -1.2% | 700 |
2018/07/17 | 1,217 | 1,217 | 1,200 | 1,202 | - | - | 1,300 |
2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/07/12 | 1,219 | 1,219 | 1,219 | 1,219 | - | - | 500 |
2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/07/10 | 1,180 | 1,190 | 1,160 | 1,190 | +40 | +3.5% | 2,700 |
2018/07/09 | 1,142 | 1,150 | 1,142 | 1,150 | +3 | +0.3% | 500 |
2018/07/06 | 1,149 | 1,169 | 1,138 | 1,147 | -32 | -2.7% | 1,700 |
2018/07/05 | 1,181 | 1,226 | 1,170 | 1,179 | -1 | -0.1% | 6,200 |
2018/07/04 | 1,164 | 1,180 | 1,164 | 1,180 | +46 | +4.1% | 200 |
2018/07/03 | 1,158 | 1,158 | 1,132 | 1,134 | -24 | -2.1% | 1,200 |
2018/07/02 | 1,189 | 1,189 | 1,141 | 1,158 | -31 | -2.6% | 3,200 |
2018/06/29 | 1,188 | 1,189 | 1,181 | 1,189 | -9 | -0.8% | 1,200 |
2018/06/28 | 1,188 | 1,198 | 1,188 | 1,198 | -5 | -0.4% | 2,600 |
2018/06/27 | 1,203 | 1,205 | 1,203 | 1,203 | -2 | -0.2% | 2,900 |
2018/06/26 | 1,205 | 1,205 | 1,205 | 1,205 | +5 | +0.4% | 100 |
2018/06/25 | 1,204 | 1,204 | 1,200 | 1,200 | -2 | -0.2% | 2,600 |
2018/06/22 | 1,202 | 1,202 | 1,202 | 1,202 | -6 | -0.5% | 700 |
2018/06/21 | 1,225 | 1,225 | 1,207 | 1,208 | +6 | +0.5% | 3,600 |
2018/06/20 | 1,215 | 1,215 | 1,201 | 1,202 | -13 | -1.1% | 1,000 |
2018/06/19 | 1,237 | 1,237 | 1,215 | 1,215 | -30 | -2.4% | 400 |
2018/06/18 | 1,243 | 1,245 | 1,243 | 1,245 | +10 | +0.8% | 400 |
2018/06/15 | 1,200 | 1,235 | 1,200 | 1,235 | +15 | +1.2% | 6,500 |
2018/06/14 | 1,225 | 1,238 | 1,220 | 1,220 | -6 | -0.5% | 9,600 |
2018/06/13 | 1,228 | 1,228 | 1,225 | 1,226 | -5 | -0.4% | 1,400 |
2018/06/12 | 1,227 | 1,250 | 1,225 | 1,231 | +4 | +0.3% | 10,400 |
2018/06/11 | 1,242 | 1,247 | 1,220 | 1,227 | -21 | -1.7% | 2,600 |
2018/06/08 | 1,245 | 1,248 | 1,235 | 1,248 | -3 | -0.2% | 3,800 |
2018/06/07 | 1,253 | 1,257 | 1,251 | 1,251 | -1 | -0.1% | 4,800 |
2018/06/06 | 1,242 | 1,261 | 1,242 | 1,252 | -15 | -1.2% | 3,900 |
2018/06/05 | 1,241 | 1,269 | 1,241 | 1,267 | -1 | -0.1% | 1,200 |
2018/06/04 | 1,253 | 1,268 | 1,241 | 1,268 | +3 | +0.2% | 3,000 |
2018/06/01 | 1,273 | 1,275 | 1,265 | 1,265 | -7 | -0.6% | 3,300 |
2018/05/31 | 1,269 | 1,272 | 1,260 | 1,272 | +12 | +1% | 700 |
2018/05/30 | 1,260 | 1,260 | 1,260 | 1,260 | - | - | 600 |
2018/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/28 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
2018/05/25 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 200 |
2018/05/24 | 1,246 | 1,260 | 1,246 | 1,260 | +10 | +0.8% | 400 |
2018/05/23 | 1,262 | 1,262 | 1,247 | 1,250 | -12 | -1% | 2,100 |
2018/05/22 | 1,262 | 1,262 | 1,262 | 1,262 | +1 | +0.1% | 700 |
2018/05/21 | 1,249 | 1,268 | 1,249 | 1,261 | +12 | +1% | 3,500 |
1501~
1550
件表示中 / 4716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 | 118,500円 | +4.1% | -9.4% | 3.21% | 7.21倍 | 0.54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 |
兼 房 | 75,700円 | +9.6% | -16.9% | 4.69% | 7.52倍 | 0.37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 |
信 和 | 76,600円 | +26.2% | +129.1% | 4.18% | 10.66倍 | 0.70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 |
ケーエフシー | 127,800円 | +3.7% | -18.6% | 3.91% | 9.95倍 | 0.46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 |
JTECCORP | 159,800円 | +31.3% | +17.1% | 0.00% | 40.67倍 | 3.48倍 |
|
研究施設用X線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
市場注目の銘柄
チャート関連のコラム