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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,306 | 1,379 | 1,302 | 1,334 | +12 | +0.9% | 3,300 |
2018/03/02 | 1,359 | 1,359 | 1,314 | 1,322 | -56 | -4.1% | 3,100 |
2018/03/01 | 1,400 | 1,406 | 1,370 | 1,378 | -22 | -1.6% | 21,100 |
2018/02/28 | 1,401 | 1,401 | 1,395 | 1,400 | ±0 | ±0% | 2,000 |
2018/02/27 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 3,900 |
2018/02/26 | 1,408 | 1,410 | 1,400 | 1,410 | +2 | +0.1% | 3,700 |
2018/02/23 | 1,399 | 1,408 | 1,399 | 1,408 | +8 | +0.6% | 1,300 |
2018/02/22 | 1,403 | 1,406 | 1,400 | 1,400 | +6 | +0.4% | 3,000 |
2018/02/21 | 1,393 | 1,394 | 1,393 | 1,394 | -10 | -0.7% | 200 |
2018/02/20 | 1,396 | 1,406 | 1,396 | 1,404 | +8 | +0.6% | 6,700 |
2018/02/19 | 1,384 | 1,401 | 1,364 | 1,396 | +11 | +0.8% | 4,600 |
2018/02/16 | 1,390 | 1,390 | 1,385 | 1,385 | -13 | -0.9% | 200 |
2018/02/15 | 1,371 | 1,399 | 1,371 | 1,398 | +32 | +2.3% | 2,200 |
2018/02/14 | 1,400 | 1,400 | 1,360 | 1,366 | -34 | -2.4% | 4,000 |
2018/02/13 | 1,337 | 1,400 | 1,337 | 1,400 | +64 | +4.8% | 3,700 |
2018/02/09 | 1,345 | 1,380 | 1,316 | 1,336 | -69 | -4.9% | 2,800 |
2018/02/08 | 1,400 | 1,417 | 1,400 | 1,405 | +31 | +2.3% | 2,100 |
2018/02/07 | 1,410 | 1,410 | 1,374 | 1,374 | -6 | -0.4% | 1,700 |
2018/02/06 | 1,313 | 1,380 | 1,293 | 1,380 | -2 | -0.1% | 10,300 |
2018/02/05 | 1,422 | 1,422 | 1,382 | 1,382 | -43 | -3% | 4,200 |
2018/02/02 | 1,422 | 1,425 | 1,416 | 1,425 | +25 | +1.8% | 3,200 |
2018/02/01 | 1,412 | 1,424 | 1,400 | 1,400 | -12 | -0.8% | 1,700 |
2018/01/31 | 1,400 | 1,447 | 1,400 | 1,412 | +12 | +0.9% | 10,000 |
2018/01/30 | 1,381 | 1,400 | 1,381 | 1,400 | +19 | +1.4% | 5,400 |
2018/01/29 | 1,386 | 1,398 | 1,379 | 1,381 | -5 | -0.4% | 2,700 |
2018/01/26 | 1,350 | 1,386 | 1,350 | 1,386 | +28 | +2.1% | 8,700 |
2018/01/25 | 1,389 | 1,389 | 1,358 | 1,358 | -32 | -2.3% | 2,200 |
2018/01/24 | 1,392 | 1,401 | 1,358 | 1,390 | -2 | -0.1% | 6,900 |
2018/01/23 | 1,412 | 1,422 | 1,392 | 1,392 | -20 | -1.4% | 3,600 |
2018/01/22 | 1,403 | 1,459 | 1,403 | 1,412 | +14 | +1% | 11,600 |
2018/01/19 | 1,335 | 1,398 | 1,335 | 1,398 | +63 | +4.7% | 15,900 |
2018/01/18 | 1,331 | 1,341 | 1,331 | 1,335 | +12 | +0.9% | 500 |
2018/01/17 | 1,342 | 1,344 | 1,322 | 1,323 | -18 | -1.3% | 3,200 |
2018/01/16 | 1,323 | 1,343 | 1,316 | 1,341 | +12 | +0.9% | 3,700 |
2018/01/15 | 1,345 | 1,345 | 1,303 | 1,329 | -15 | -1.1% | 4,100 |
2018/01/12 | 1,302 | 1,344 | 1,302 | 1,344 | +36 | +2.8% | 2,000 |
2018/01/11 | 1,309 | 1,314 | 1,308 | 1,308 | -18 | -1.4% | 800 |
2018/01/10 | 1,332 | 1,333 | 1,307 | 1,326 | -17 | -1.3% | 1,900 |
2018/01/09 | 1,322 | 1,345 | 1,309 | 1,343 | +27 | +2.1% | 6,600 |
2018/01/05 | 1,305 | 1,316 | 1,288 | 1,316 | +11 | +0.8% | 3,800 |
2018/01/04 | 1,305 | 1,318 | 1,300 | 1,305 | -6 | -0.5% | 6,400 |
2017/12/29 | 1,278 | 1,330 | 1,266 | 1,311 | +47 | +3.7% | 15,100 |
2017/12/28 | 1,273 | 1,282 | 1,246 | 1,264 | +12 | +1% | 9,100 |
2017/12/27 | 1,269 | 1,270 | 1,250 | 1,252 | -9 | -0.7% | 8,100 |
2017/12/26 | 1,269 | 1,285 | 1,258 | 1,261 | -8 | -0.6% | 8,800 |
2017/12/25 | 1,259 | 1,298 | 1,259 | 1,269 | +11 | +0.9% | 25,800 |
2017/12/22 | 1,286 | 1,293 | 1,257 | 1,258 | +2 | +0.2% | 36,400 |
2017/12/21 | 1,234 | 1,260 | 1,232 | 1,256 | +18 | +1.5% | 19,800 |
2017/12/20 | 1,261 | 1,264 | 1,236 | 1,238 | -23 | -1.8% | 7,800 |
2017/12/19 | 1,300 | 1,300 | 1,261 | 1,261 | -40 | -3.1% | 17,900 |
1601~
1650
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