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 |
---|---|---|---|---|---|---|---|
2018/05/18 | 1,247 | 1,250 | 1,247 | 1,249 | +3 | +0.2% | 800 |
2018/05/17 | 1,250 | 1,250 | 1,246 | 1,246 | -22 | -1.7% | 1,500 |
2018/05/16 | 1,264 | 1,268 | 1,264 | 1,268 | +6 | +0.5% | 600 |
2018/05/15 | 1,238 | 1,265 | 1,238 | 1,262 | +24 | +1.9% | 1,300 |
2018/05/14 | 1,252 | 1,252 | 1,221 | 1,238 | -57 | -4.4% | 2,600 |
2018/05/11 | 1,290 | 1,298 | 1,290 | 1,295 | +5 | +0.4% | 4,800 |
2018/05/10 | 1,271 | 1,290 | 1,271 | 1,290 | +29 | +2.3% | 800 |
2018/05/09 | 1,287 | 1,287 | 1,257 | 1,261 | ±0 | ±0% | 3,700 |
2018/05/08 | 1,277 | 1,278 | 1,255 | 1,261 | +8 | +0.6% | 1,800 |
2018/05/07 | 1,253 | 1,253 | 1,253 | 1,253 | ±0 | ±0% | 100 |
2018/05/02 | 1,242 | 1,253 | 1,242 | 1,253 | +11 | +0.9% | 400 |
2018/05/01 | 1,271 | 1,288 | 1,236 | 1,242 | -24 | -1.9% | 5,300 |
2018/04/27 | 1,242 | 1,267 | 1,242 | 1,266 | +27 | +2.2% | 3,000 |
2018/04/26 | 1,225 | 1,239 | 1,225 | 1,239 | +18 | +1.5% | 2,100 |
2018/04/25 | 1,231 | 1,231 | 1,218 | 1,221 | -29 | -2.3% | 2,700 |
2018/04/24 | 1,261 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 2,900 |
2018/04/23 | 1,329 | 1,329 | 1,265 | 1,265 | -64 | -4.8% | 7,000 |
2018/04/20 | 1,329 | 1,333 | 1,329 | 1,329 | +6 | +0.5% | 700 |
2018/04/19 | 1,360 | 1,361 | 1,316 | 1,323 | -37 | -2.7% | 2,400 |
2018/04/18 | 1,358 | 1,383 | 1,358 | 1,360 | +4 | +0.3% | 2,100 |
2018/04/17 | 1,411 | 1,411 | 1,323 | 1,356 | -61 | -4.3% | 3,000 |
2018/04/16 | 1,416 | 1,439 | 1,414 | 1,417 | -27 | -1.9% | 2,800 |
2018/04/13 | 1,462 | 1,462 | 1,444 | 1,444 | -22 | -1.5% | 500 |
2018/04/12 | 1,461 | 1,478 | 1,448 | 1,466 | -14 | -0.9% | 2,300 |
2018/04/11 | 1,488 | 1,488 | 1,465 | 1,480 | -10 | -0.7% | 1,300 |
2018/04/10 | 1,465 | 1,490 | 1,457 | 1,490 | +25 | +1.7% | 4,000 |
2018/04/09 | 1,457 | 1,465 | 1,453 | 1,465 | +1 | +0.1% | 3,000 |
2018/04/06 | 1,474 | 1,474 | 1,457 | 1,464 | -21 | -1.4% | 2,500 |
2018/04/05 | 1,449 | 1,496 | 1,449 | 1,485 | +33 | +2.3% | 9,800 |
2018/04/04 | 1,451 | 1,462 | 1,449 | 1,452 | +3 | +0.2% | 5,400 |
2018/04/03 | 1,428 | 1,449 | 1,428 | 1,449 | +21 | +1.5% | 4,400 |
2018/04/02 | 1,405 | 1,432 | 1,405 | 1,428 | +24 | +1.7% | 4,300 |
2018/03/30 | 1,410 | 1,418 | 1,404 | 1,404 | -1 | -0.1% | 6,000 |
2018/03/29 | 1,401 | 1,413 | 1,384 | 1,405 | +4 | +0.3% | 1,300 |
2018/03/28 | 1,390 | 1,415 | 1,390 | 1,401 | -18 | -1.3% | 2,300 |
2018/03/27 | 1,396 | 1,422 | 1,396 | 1,419 | +23 | +1.6% | 10,400 |
2018/03/26 | 1,381 | 1,400 | 1,371 | 1,396 | -4 | -0.3% | 1,600 |
2018/03/23 | 1,400 | 1,439 | 1,400 | 1,400 | -25 | -1.8% | 3,900 |
2018/03/22 | 1,390 | 1,428 | 1,381 | 1,425 | +25 | +1.8% | 3,400 |
2018/03/20 | 1,394 | 1,400 | 1,381 | 1,400 | +5 | +0.4% | 5,200 |
2018/03/19 | 1,365 | 1,395 | 1,365 | 1,395 | +30 | +2.2% | 200 |
2018/03/16 | 1,368 | 1,370 | 1,357 | 1,365 | - | - | 8,600 |
2018/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/13 | 1,350 | 1,350 | 1,350 | 1,350 | -19 | -1.4% | 100 |
2018/03/12 | 1,400 | 1,402 | 1,351 | 1,369 | +16 | +1.2% | 8,800 |
2018/03/09 | 1,358 | 1,368 | 1,312 | 1,353 | - | - | 2,200 |
2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/07 | 1,345 | 1,345 | 1,334 | 1,334 | -24 | -1.8% | 200 |
2018/03/06 | 1,364 | 1,364 | 1,340 | 1,358 | +24 | +1.8% | 1,600 |
1551~
1600
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