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 |
1801～
1850
件表示中 / 4908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 | 130,700円 | +3.5% | +27.2% | 3.21% | 8.91倍 | 0.56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 |
| 三洋工 | 384,000円 | +8.4% | -5.9% | 5.47% | 8.24倍 | 0.55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 |
| ダイニチ工 | 70,500円 | +0.5% | +1.8% | 3.12% | 9.51倍 | 0.41倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| アルファＣｏ | 111,700円 | -4.8% | +129.9% | 4.48% | 11.91倍 | 0.30倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
| ＴＯＮＥ | 48,600円 | +10.9% | -5.9% | 2.11% | 13.94倍 | 1.03倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
市場注目の銘柄
チャート関連のコラム
