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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,306 | 1,342 | 1,301 | 1,342 | +24 | +1.8% | 8,800 |
2023/09/21 | 1,341 | 1,341 | 1,301 | 1,318 | -27 | -2% | 8,200 |
2023/09/20 | 1,339 | 1,349 | 1,311 | 1,345 | ±0 | ±0% | 7,300 |
2023/09/19 | 1,300 | 1,350 | 1,300 | 1,345 | +45 | +3.5% | 11,200 |
2023/09/15 | 1,240 | 1,300 | 1,240 | 1,300 | +75 | +6.1% | 23,600 |
2023/09/14 | 1,195 | 1,226 | 1,195 | 1,225 | +30 | +2.5% | 8,400 |
2023/09/13 | 1,192 | 1,201 | 1,185 | 1,195 | +3 | +0.3% | 7,900 |
2023/09/12 | 1,204 | 1,210 | 1,192 | 1,192 | -2 | -0.2% | 7,300 |
2023/09/11 | 1,199 | 1,203 | 1,194 | 1,194 | +2 | +0.2% | 4,900 |
2023/09/08 | 1,198 | 1,199 | 1,180 | 1,192 | -6 | -0.5% | 2,400 |
2023/09/07 | 1,202 | 1,202 | 1,192 | 1,198 | +3 | +0.3% | 2,400 |
2023/09/06 | 1,184 | 1,195 | 1,180 | 1,195 | ±0 | ±0% | 5,700 |
2023/09/05 | 1,190 | 1,200 | 1,187 | 1,195 | +5 | +0.4% | 3,600 |
2023/09/04 | 1,177 | 1,198 | 1,177 | 1,190 | +15 | +1.3% | 6,700 |
2023/09/01 | 1,168 | 1,175 | 1,161 | 1,175 | +14 | +1.2% | 5,100 |
2023/08/31 | 1,155 | 1,161 | 1,146 | 1,161 | +8 | +0.7% | 4,300 |
2023/08/30 | 1,160 | 1,165 | 1,148 | 1,153 | -12 | -1% | 5,300 |
2023/08/29 | 1,150 | 1,165 | 1,147 | 1,165 | +21 | +1.8% | 17,500 |
2023/08/28 | 1,150 | 1,154 | 1,137 | 1,144 | -6 | -0.5% | 4,800 |
2023/08/25 | 1,144 | 1,150 | 1,144 | 1,150 | +4 | +0.3% | 6,900 |
2023/08/24 | 1,151 | 1,151 | 1,144 | 1,146 | -9 | -0.8% | 1,600 |
2023/08/23 | 1,153 | 1,155 | 1,136 | 1,155 | -5 | -0.4% | 4,600 |
2023/08/22 | 1,165 | 1,165 | 1,152 | 1,160 | ±0 | ±0% | 9,900 |
2023/08/21 | 1,152 | 1,161 | 1,152 | 1,160 | +8 | +0.7% | 2,800 |
2023/08/18 | 1,152 | 1,159 | 1,151 | 1,152 | ±0 | ±0% | 3,100 |
2023/08/17 | 1,151 | 1,155 | 1,141 | 1,152 | +1 | +0.1% | 1,700 |
2023/08/16 | 1,152 | 1,159 | 1,136 | 1,151 | -2 | -0.2% | 10,900 |
2023/08/15 | 1,150 | 1,156 | 1,150 | 1,153 | -2 | -0.2% | 2,100 |
2023/08/14 | 1,157 | 1,157 | 1,151 | 1,155 | -2 | -0.2% | 3,300 |
2023/08/10 | 1,155 | 1,164 | 1,120 | 1,157 | -1 | -0.1% | 7,400 |
2023/08/09 | 1,174 | 1,174 | 1,150 | 1,158 | -10 | -0.9% | 15,300 |
2023/08/08 | 1,161 | 1,177 | 1,157 | 1,168 | +1 | +0.1% | 8,300 |
2023/08/07 | 1,102 | 1,171 | 1,102 | 1,167 | +70 | +6.4% | 35,400 |
2023/08/04 | 1,081 | 1,134 | 1,075 | 1,097 | +22 | +2% | 15,300 |
2023/08/03 | 1,083 | 1,083 | 1,074 | 1,075 | -11 | -1% | 2,400 |
2023/08/02 | 1,072 | 1,086 | 1,070 | 1,086 | +1 | +0.1% | 2,200 |
2023/08/01 | 1,082 | 1,088 | 1,081 | 1,085 | +3 | +0.3% | 2,500 |
2023/07/31 | 1,075 | 1,085 | 1,071 | 1,082 | +6 | +0.6% | 1,300 |
2023/07/28 | 1,085 | 1,087 | 1,076 | 1,076 | -9 | -0.8% | 9,600 |
2023/07/27 | 1,082 | 1,085 | 1,080 | 1,085 | +3 | +0.3% | 3,900 |
2023/07/26 | 1,082 | 1,084 | 1,079 | 1,082 | ±0 | ±0% | 2,900 |
2023/07/25 | 1,077 | 1,082 | 1,073 | 1,082 | +5 | +0.5% | 3,700 |
2023/07/24 | 1,079 | 1,079 | 1,073 | 1,077 | +9 | +0.8% | 2,600 |
2023/07/21 | 1,079 | 1,079 | 1,068 | 1,068 | -2 | -0.2% | 1,500 |
2023/07/20 | 1,073 | 1,076 | 1,069 | 1,070 | -2 | -0.2% | 2,500 |
2023/07/19 | 1,079 | 1,080 | 1,071 | 1,072 | -7 | -0.6% | 2,400 |
2023/07/18 | 1,076 | 1,079 | 1,070 | 1,079 | +9 | +0.8% | 2,900 |
2023/07/14 | 1,059 | 1,074 | 1,058 | 1,070 | +12 | +1.1% | 3,600 |
2023/07/13 | 1,065 | 1,065 | 1,058 | 1,058 | -7 | -0.7% | 2,000 |
2023/07/12 | 1,061 | 1,075 | 1,051 | 1,065 | +15 | +1.4% | 6,100 |
151~
200
件表示中 / 4622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 | 145,500円 | +1.9% | +0.1% | 2.27% | 6.93倍 | 0.70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 |
ダイニチ工 | 70,200円 | -7.4% | -24.6% | 3.13% | 12.91倍 | 0.43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 |
TONE | 110,800円 | +17.4% | +16.9% | 1.85% | 12.67倍 | 1.26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 |
那須鉄 | 1,041,000円 | +1.8% | -1.4% | - | - | - |
|
電力鉄塔代表格。架線金物含め電力・通信関連の比重大。メッキは高技術。建築金物からは撤退 |
中西製作 | 196,000円 | +19.4% | +74.9% | 1.68% | 8.10倍 | 0.69倍 |
|
業務用厨房機器大手。学校給食システムに強み。外食産業向けはマクドナルドなどが有力顧客 |
市場注目の銘柄
チャート関連のコラム