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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 1,212 | 1,227 | 1,200 | 1,200 | -29 | -2.4% | 4,600 |
| 2017/12/05 | 1,198 | 1,230 | 1,192 | 1,229 | +13 | +1.1% | 2,300 |
| 2017/12/04 | 1,216 | 1,216 | 1,201 | 1,216 | +1 | +0.1% | 1,200 |
| 2017/12/01 | 1,229 | 1,230 | 1,206 | 1,215 | -14 | -1.1% | 1,900 |
| 2017/11/30 | 1,195 | 1,229 | 1,195 | 1,229 | +29 | +2.4% | 2,600 |
| 2017/11/29 | 1,217 | 1,220 | 1,198 | 1,200 | -18 | -1.5% | 800 |
| 2017/11/28 | 1,216 | 1,230 | 1,200 | 1,218 | -12 | -1% | 2,700 |
| 2017/11/27 | 1,230 | 1,230 | 1,201 | 1,230 | +14 | +1.2% | 7,600 |
| 2017/11/24 | 1,219 | 1,237 | 1,171 | 1,216 | +40 | +3.4% | 6,300 |
| 2017/11/22 | 1,163 | 1,176 | 1,142 | 1,176 | +43 | +3.8% | 4,300 |
| 2017/11/21 | 1,134 | 1,159 | 1,128 | 1,133 | +7 | +0.6% | 5,800 |
| 2017/11/20 | 1,126 | 1,170 | 1,107 | 1,126 | -16 | -1.4% | 7,900 |
| 2017/11/17 | 1,144 | 1,180 | 1,142 | 1,142 | -25 | -2.1% | 5,300 |
| 2017/11/16 | 1,156 | 1,174 | 1,131 | 1,167 | +60 | +5.4% | 3,800 |
| 2017/11/15 | 1,191 | 1,219 | 1,106 | 1,107 | -98 | -8.1% | 7,600 |
| 2017/11/14 | 1,221 | 1,224 | 1,191 | 1,205 | +14 | +1.2% | 8,700 |
| 2017/11/13 | 1,211 | 1,212 | 1,180 | 1,191 | -14 | -1.2% | 17,700 |
| 2017/11/10 | 1,254 | 1,282 | 1,197 | 1,205 | -94 | -7.2% | 10,900 |
| 2017/11/09 | 1,290 | 1,309 | 1,270 | 1,299 | +9 | +0.7% | 9,100 |
| 2017/11/08 | 1,288 | 1,300 | 1,285 | 1,290 | +13 | +1% | 3,600 |
| 2017/11/07 | 1,265 | 1,289 | 1,247 | 1,277 | -18 | -1.4% | 2,300 |
| 2017/11/06 | 1,295 | 1,295 | 1,286 | 1,295 | -2 | -0.2% | 1,600 |
| 2017/11/02 | 1,294 | 1,299 | 1,262 | 1,297 | +56 | +4.5% | 10,000 |
| 2017/11/01 | 1,325 | 1,346 | 1,235 | 1,241 | -75 | -5.7% | 10,600 |
| 2017/10/31 | 1,294 | 1,355 | 1,272 | 1,316 | +46 | +3.6% | 24,500 |
| 2017/10/30 | 1,239 | 1,270 | 1,239 | 1,270 | +36 | +2.9% | 14,600 |
| 2017/10/27 | 1,220 | 1,235 | 1,220 | 1,234 | +18 | +1.5% | 8,700 |
| 2017/10/26 | 1,203 | 1,218 | 1,203 | 1,216 | -3 | -0.2% | 4,400 |
| 2017/10/25 | 1,213 | 1,219 | 1,204 | 1,219 | +16 | +1.3% | 2,100 |
| 2017/10/24 | 1,200 | 1,220 | 1,199 | 1,203 | +3 | +0.3% | 1,800 |
| 2017/10/23 | 1,203 | 1,231 | 1,200 | 1,200 | -3 | -0.2% | 3,500 |
| 2017/10/20 | 1,200 | 1,209 | 1,200 | 1,203 | +7 | +0.6% | 4,000 |
| 2017/10/19 | 1,204 | 1,204 | 1,185 | 1,196 | -19 | -1.6% | 8,100 |
| 2017/10/18 | 1,211 | 1,217 | 1,200 | 1,215 | +5 | +0.4% | 8,200 |
| 2017/10/17 | 1,200 | 1,221 | 1,180 | 1,210 | +10 | +0.8% | 9,400 |
| 2017/10/16 | 1,200 | 1,229 | 1,156 | 1,200 | -4 | -0.3% | 7,800 |
| 2017/10/13 | 1,219 | 1,219 | 1,200 | 1,204 | -16 | -1.3% | 2,400 |
| 2017/10/12 | 1,221 | 1,234 | 1,220 | 1,220 | -7 | -0.6% | 4,700 |
| 2017/10/11 | 1,240 | 1,244 | 1,226 | 1,227 | -9 | -0.7% | 3,100 |
| 2017/10/10 | 1,227 | 1,237 | 1,210 | 1,236 | +6 | +0.5% | 12,500 |
| 2017/10/06 | 1,208 | 1,230 | 1,201 | 1,230 | +28 | +2.3% | 6,200 |
| 2017/10/05 | 1,223 | 1,223 | 1,200 | 1,202 | -30 | -2.4% | 4,500 |
1651～
1700
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
