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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,504 | 1,505 | 1,463 | 1,490 | -15 | -1% | 22,000 |
| 2024/04/11 | 1,502 | 1,508 | 1,490 | 1,505 | -5 | -0.3% | 6,600 |
| 2024/04/10 | 1,511 | 1,515 | 1,505 | 1,510 | +6 | +0.4% | 2,000 |
| 2024/04/09 | 1,501 | 1,514 | 1,485 | 1,504 | +9 | +0.6% | 7,200 |
| 2024/04/08 | 1,502 | 1,517 | 1,491 | 1,495 | -1 | -0.1% | 5,100 |
| 2024/04/05 | 1,513 | 1,533 | 1,490 | 1,496 | -16 | -1.1% | 18,300 |
| 2024/04/04 | 1,528 | 1,580 | 1,500 | 1,512 | -15 | -1% | 18,900 |
| 2024/04/03 | 1,526 | 1,550 | 1,504 | 1,527 | +6 | +0.4% | 10,900 |
| 2024/04/02 | 1,544 | 1,580 | 1,521 | 1,521 | +4 | +0.3% | 16,500 |
| 2024/04/01 | 1,542 | 1,545 | 1,515 | 1,517 | -9 | -0.6% | 15,600 |
| 2024/03/29 | 1,501 | 1,532 | 1,487 | 1,526 | +46 | +3.1% | 21,300 |
| 2024/03/28 | 1,463 | 1,520 | 1,460 | 1,480 | +17 | +1.2% | 24,100 |
| 2024/03/27 | 1,490 | 1,490 | 1,459 | 1,463 | +4 | +0.3% | 20,200 |
| 2024/03/26 | 1,423 | 1,488 | 1,423 | 1,459 | +30 | +2.1% | 13,600 |
| 2024/03/25 | 1,440 | 1,445 | 1,425 | 1,429 | -4 | -0.3% | 8,000 |
| 2024/03/22 | 1,418 | 1,450 | 1,418 | 1,433 | +17 | +1.2% | 10,000 |
| 2024/03/21 | 1,402 | 1,424 | 1,402 | 1,416 | +19 | +1.4% | 6,600 |
| 2024/03/19 | 1,399 | 1,410 | 1,383 | 1,397 | -5 | -0.4% | 4,500 |
| 2024/03/18 | 1,399 | 1,449 | 1,399 | 1,402 | +3 | +0.2% | 7,200 |
| 2024/03/15 | 1,380 | 1,400 | 1,380 | 1,399 | +19 | +1.4% | 4,800 |
| 2024/03/14 | 1,353 | 1,389 | 1,350 | 1,380 | +24 | +1.8% | 4,300 |
| 2024/03/13 | 1,362 | 1,375 | 1,352 | 1,356 | +1 | +0.1% | 3,200 |
| 2024/03/12 | 1,340 | 1,364 | 1,340 | 1,355 | +13 | +1% | 4,100 |
| 2024/03/11 | 1,340 | 1,368 | 1,340 | 1,342 | -20 | -1.5% | 6,300 |
| 2024/03/08 | 1,344 | 1,380 | 1,340 | 1,362 | +18 | +1.3% | 23,000 |
| 2024/03/07 | 1,329 | 1,348 | 1,329 | 1,344 | +15 | +1.1% | 4,100 |
| 2024/03/06 | 1,336 | 1,348 | 1,328 | 1,329 | -7 | -0.5% | 2,200 |
| 2024/03/05 | 1,340 | 1,342 | 1,328 | 1,336 | -4 | -0.3% | 4,200 |
| 2024/03/04 | 1,348 | 1,357 | 1,340 | 1,340 | -6 | -0.4% | 4,900 |
| 2024/03/01 | 1,350 | 1,350 | 1,346 | 1,346 | +5 | +0.4% | 6,100 |
| 2024/02/29 | 1,335 | 1,345 | 1,335 | 1,341 | +15 | +1.1% | 5,700 |
| 2024/02/28 | 1,323 | 1,329 | 1,323 | 1,326 | +3 | +0.2% | 2,300 |
| 2024/02/27 | 1,330 | 1,338 | 1,323 | 1,323 | ±0 | ±0% | 9,700 |
| 2024/02/26 | 1,331 | 1,333 | 1,320 | 1,323 | +5 | +0.4% | 6,100 |
| 2024/02/22 | 1,317 | 1,324 | 1,311 | 1,318 | +10 | +0.8% | 2,300 |
| 2024/02/21 | 1,320 | 1,323 | 1,308 | 1,308 | -2 | -0.2% | 3,300 |
| 2024/02/20 | 1,318 | 1,318 | 1,304 | 1,310 | +7 | +0.5% | 2,500 |
| 2024/02/19 | 1,293 | 1,312 | 1,293 | 1,303 | +11 | +0.9% | 5,200 |
| 2024/02/16 | 1,290 | 1,299 | 1,290 | 1,292 | +10 | +0.8% | 4,000 |
| 2024/02/15 | 1,298 | 1,298 | 1,281 | 1,282 | -20 | -1.5% | 7,500 |
| 2024/02/14 | 1,309 | 1,309 | 1,301 | 1,302 | -8 | -0.6% | 4,600 |
| 2024/02/13 | 1,324 | 1,324 | 1,300 | 1,310 | +8 | +0.6% | 12,100 |
| 2024/02/09 | 1,316 | 1,332 | 1,301 | 1,302 | -36 | -2.7% | 14,700 |
| 2024/02/08 | 1,314 | 1,340 | 1,309 | 1,338 | +29 | +2.2% | 11,300 |
| 2024/02/07 | 1,300 | 1,309 | 1,295 | 1,309 | +4 | +0.3% | 3,100 |
| 2024/02/06 | 1,313 | 1,313 | 1,297 | 1,305 | -8 | -0.6% | 1,300 |
| 2024/02/05 | 1,287 | 1,313 | 1,287 | 1,313 | +26 | +2% | 6,800 |
| 2024/02/02 | 1,268 | 1,287 | 1,268 | 1,287 | +21 | +1.7% | 2,800 |
| 2024/02/01 | 1,274 | 1,277 | 1,261 | 1,266 | -10 | -0.8% | 5,700 |
| 2024/01/31 | 1,275 | 1,285 | 1,273 | 1,276 | -11 | -0.9% | 4,300 |
151～
200
件表示中 / 4757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 | 112,000円 | +4.1% | -9.4% | 3.39% | 6.81倍 | 0.49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 | 76,000円 | +26.2% | +129.1% | 4.21% | 10.57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 | 283,500円 | +5.0% | -17.6% | 3.70% | 5.58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 | 68,200円 | -1.9% | -58.4% | 3.37% | 10.53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 | 125,000円 | +3.7% | -18.6% | 4.00% | 9.74倍 | 0.45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
