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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2017/12/18 | 1,246 | 1,301 | 1,226 | 1,301 | +55 | +4.4% | 15,500 |
| 2017/12/15 | 1,254 | 1,270 | 1,246 | 1,246 | -36 | -2.8% | 8,700 |
| 2017/12/14 | 1,283 | 1,300 | 1,280 | 1,282 | -18 | -1.4% | 1,700 |
| 2017/12/13 | 1,299 | 1,321 | 1,298 | 1,300 | +1 | +0.1% | 10,800 |
| 2017/12/12 | 1,288 | 1,300 | 1,223 | 1,299 | ±0 | ±0% | 9,500 |
| 2017/12/11 | 1,217 | 1,300 | 1,215 | 1,299 | +65 | +5.3% | 21,700 |
| 2017/12/08 | 1,201 | 1,234 | 1,186 | 1,234 | +26 | +2.2% | 4,300 |
| 2017/12/07 | 1,201 | 1,210 | 1,176 | 1,208 | +8 | +0.7% | 1,800 |
1651～
1700
件表示中 / 4758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 | 112,600円 | +4.1% | -9.4% | 3.37% | 6.85倍 | 0.50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 | 75,900円 | +26.2% | +129.1% | 4.22% | 10.56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 | 282,900円 | +5.0% | -17.6% | 3.71% | 5.57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 | 68,000円 | -1.9% | -58.4% | 3.38% | 10.50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 | 125,300円 | +3.7% | -18.6% | 3.99% | 9.76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 |
市場注目の銘柄
チャート関連のコラム
