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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,149 | 1,150 | 1,145 | 1,150 | +8 | +0.7% | 3,200 |
| 2024/12/30 | 1,141 | 1,143 | 1,130 | 1,142 | +13 | +1.2% | 2,500 |
| 2024/12/27 | 1,120 | 1,143 | 1,120 | 1,129 | +9 | +0.8% | 2,600 |
| 2024/12/26 | 1,119 | 1,121 | 1,119 | 1,120 | -1 | -0.1% | 3,000 |
| 2024/12/25 | 1,120 | 1,123 | 1,120 | 1,121 | -2 | -0.2% | 3,200 |
| 2024/12/24 | 1,124 | 1,124 | 1,120 | 1,123 | +3 | +0.3% | 5,300 |
| 2024/12/23 | 1,119 | 1,124 | 1,119 | 1,120 | ±0 | ±0% | 3,100 |
| 2024/12/20 | 1,120 | 1,129 | 1,119 | 1,120 | -7 | -0.6% | 3,000 |
| 2024/12/19 | 1,125 | 1,129 | 1,117 | 1,127 | +2 | +0.2% | 3,100 |
| 2024/12/18 | 1,135 | 1,135 | 1,125 | 1,125 | -7 | -0.6% | 3,200 |
| 2024/12/17 | 1,134 | 1,141 | 1,130 | 1,132 | -2 | -0.2% | 2,100 |
| 2024/12/16 | 1,144 | 1,144 | 1,130 | 1,134 | -10 | -0.9% | 1,700 |
| 2024/12/13 | 1,150 | 1,150 | 1,130 | 1,144 | +3 | +0.3% | 3,400 |
| 2024/12/12 | 1,147 | 1,150 | 1,140 | 1,141 | +1 | +0.1% | 2,700 |
| 2024/12/11 | 1,145 | 1,148 | 1,138 | 1,140 | +2 | +0.2% | 1,600 |
| 2024/12/10 | 1,137 | 1,139 | 1,130 | 1,138 | +1 | +0.1% | 1,500 |
| 2024/12/09 | 1,143 | 1,143 | 1,130 | 1,137 | -4 | -0.4% | 2,800 |
| 2024/12/06 | 1,138 | 1,150 | 1,130 | 1,141 | +5 | +0.4% | 4,200 |
| 2024/12/05 | 1,130 | 1,136 | 1,130 | 1,136 | -4 | -0.4% | 1,600 |
| 2024/12/04 | 1,137 | 1,140 | 1,130 | 1,140 | +2 | +0.2% | 800 |
| 2024/12/03 | 1,140 | 1,148 | 1,133 | 1,138 | -2 | -0.2% | 1,200 |
| 2024/12/02 | 1,138 | 1,155 | 1,138 | 1,140 | +2 | +0.2% | 3,200 |
| 2024/11/29 | 1,138 | 1,138 | 1,138 | 1,138 | +7 | +0.6% | 100 |
| 2024/11/28 | 1,126 | 1,131 | 1,126 | 1,131 | +11 | +1% | 1,200 |
| 2024/11/27 | 1,122 | 1,130 | 1,109 | 1,120 | -2 | -0.2% | 5,700 |
| 2024/11/26 | 1,120 | 1,134 | 1,120 | 1,122 | +2 | +0.2% | 1,600 |
| 2024/11/25 | 1,122 | 1,128 | 1,118 | 1,120 | -6 | -0.5% | 6,000 |
| 2024/11/22 | 1,121 | 1,132 | 1,120 | 1,126 | +6 | +0.5% | 1,400 |
| 2024/11/21 | 1,134 | 1,136 | 1,120 | 1,120 | -11 | -1% | 4,600 |
| 2024/11/20 | 1,134 | 1,134 | 1,130 | 1,131 | -4 | -0.4% | 1,900 |
| 2024/11/19 | 1,133 | 1,160 | 1,130 | 1,135 | +4 | +0.4% | 2,600 |
| 2024/11/18 | 1,133 | 1,135 | 1,131 | 1,131 | -2 | -0.2% | 3,700 |
| 2024/11/15 | 1,135 | 1,141 | 1,133 | 1,133 | -4 | -0.4% | 2,300 |
| 2024/11/14 | 1,157 | 1,157 | 1,135 | 1,137 | -3 | -0.3% | 1,500 |
| 2024/11/13 | 1,148 | 1,153 | 1,139 | 1,140 | -13 | -1.1% | 2,600 |
| 2024/11/12 | 1,148 | 1,154 | 1,138 | 1,153 | +5 | +0.4% | 2,400 |
| 2024/11/11 | 1,196 | 1,196 | 1,143 | 1,148 | +12 | +1.1% | 3,400 |
| 2024/11/08 | 1,139 | 1,165 | 1,135 | 1,136 | -10 | -0.9% | 2,800 |
| 2024/11/07 | 1,164 | 1,169 | 1,144 | 1,146 | +6 | +0.5% | 800 |
| 2024/11/06 | 1,167 | 1,171 | 1,140 | 1,140 | -4 | -0.3% | 4,900 |
| 2024/11/05 | 1,156 | 1,204 | 1,144 | 1,144 | ±0 | ±0% | 6,800 |
| 2024/11/01 | 1,140 | 1,145 | 1,140 | 1,144 | +12 | +1.1% | 3,200 |
| 2024/10/31 | 1,164 | 1,165 | 1,128 | 1,132 | -32 | -2.7% | 2,800 |
| 2024/10/30 | 1,159 | 1,177 | 1,159 | 1,164 | +5 | +0.4% | 1,400 |
| 2024/10/29 | 1,158 | 1,159 | 1,158 | 1,159 | +1 | +0.1% | 1,000 |
| 2024/10/28 | 1,146 | 1,164 | 1,146 | 1,158 | +12 | +1% | 1,300 |
| 2024/10/25 | 1,160 | 1,168 | 1,133 | 1,146 | -14 | -1.2% | 3,000 |
| 2024/10/24 | 1,160 | 1,161 | 1,141 | 1,160 | ±0 | ±0% | 2,100 |
| 2024/10/23 | 1,161 | 1,165 | 1,160 | 1,160 | +38 | +3.4% | 8,600 |
| 2024/10/22 | 1,128 | 1,133 | 1,121 | 1,122 | -5 | -0.4% | 1,400 |
151～
200
件表示中 / 4935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 | 129,800円 | +3.5% | +27.2% | 3.24% | 8.86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 |
| 信 和 | 86,100円 | +1.7% | +1.5% | 3.72% | 11.65倍 | 0.74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 |
| アルファＣｏ | 117,000円 | -4.8% | +129.9% | 4.27% | 12.49倍 | 0.32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 |
| 日フイルコン | 51,400円 | -2.2% | -24.8% | 5.45% | 18.05倍 | 0.44倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| ＴＯＮＥ | 47,900円 | +10.7% | +8.2% | 1.88% | 13.54倍 | 0.95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
