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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,166 | 1,166 | 1,133 | 1,135 | -16 | -1.4% | 3,600 |
| 2015/11/20 | 1,152 | 1,169 | 1,151 | 1,151 | +1 | +0.1% | 1,700 |
| 2015/11/19 | 1,175 | 1,194 | 1,150 | 1,150 | -21 | -1.8% | 1,600 |
| 2015/11/18 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 200 |
| 2015/11/17 | 1,171 | 1,191 | 1,171 | 1,171 | -28 | -2.3% | 400 |
| 2015/11/16 | 1,200 | 1,200 | 1,170 | 1,199 | -1 | -0.1% | 5,300 |
| 2015/11/13 | 1,156 | 1,200 | 1,156 | 1,200 | +50 | +4.3% | 2,900 |
| 2015/11/12 | 1,219 | 1,220 | 1,146 | 1,150 | -69 | -5.7% | 20,000 |
| 2015/11/11 | 1,215 | 1,219 | 1,212 | 1,219 | - | - | 1,000 |
| 2015/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/09 | 1,151 | 1,220 | 1,145 | 1,206 | -65 | -5.1% | 7,300 |
| 2015/11/06 | 1,270 | 1,271 | 1,245 | 1,271 | +24 | +1.9% | 500 |
| 2015/11/05 | 1,247 | 1,247 | 1,247 | 1,247 | -23 | -1.8% | 700 |
| 2015/11/04 | 1,246 | 1,270 | 1,246 | 1,270 | -15 | -1.2% | 800 |
| 2015/11/02 | 1,252 | 1,285 | 1,252 | 1,285 | +33 | +2.6% | 800 |
| 2015/10/30 | 1,251 | 1,260 | 1,251 | 1,252 | -4 | -0.3% | 1,200 |
| 2015/10/29 | 1,238 | 1,256 | 1,238 | 1,256 | +18 | +1.5% | 1,100 |
| 2015/10/28 | 1,230 | 1,250 | 1,230 | 1,238 | -8 | -0.6% | 1,000 |
| 2015/10/27 | 1,252 | 1,252 | 1,220 | 1,246 | -6 | -0.5% | 3,200 |
| 2015/10/26 | 1,255 | 1,260 | 1,252 | 1,252 | -2 | -0.2% | 2,500 |
| 2015/10/23 | 1,251 | 1,254 | 1,250 | 1,254 | +11 | +0.9% | 1,700 |
| 2015/10/22 | 1,232 | 1,250 | 1,232 | 1,243 | +11 | +0.9% | 400 |
| 2015/10/21 | 1,253 | 1,267 | 1,216 | 1,232 | -27 | -2.1% | 7,000 |
| 2015/10/20 | 1,264 | 1,264 | 1,259 | 1,259 | -35 | -2.7% | 700 |
| 2015/10/19 | 1,252 | 1,294 | 1,252 | 1,294 | +32 | +2.5% | 500 |
| 2015/10/16 | 1,260 | 1,262 | 1,260 | 1,262 | -10 | -0.8% | 500 |
| 2015/10/15 | 1,265 | 1,285 | 1,265 | 1,272 | -23 | -1.8% | 1,100 |
| 2015/10/14 | 1,324 | 1,324 | 1,280 | 1,295 | -40 | -3% | 2,200 |
| 2015/10/13 | 1,324 | 1,344 | 1,324 | 1,335 | -9 | -0.7% | 700 |
| 2015/10/09 | 1,341 | 1,349 | 1,319 | 1,344 | +4 | +0.3% | 1,800 |
| 2015/10/08 | 1,305 | 1,340 | 1,305 | 1,340 | -1 | -0.1% | 1,800 |
| 2015/10/07 | 1,300 | 1,346 | 1,291 | 1,341 | +63 | +4.9% | 2,100 |
| 2015/10/06 | 1,331 | 1,340 | 1,271 | 1,278 | -53 | -4% | 2,900 |
| 2015/10/05 | 1,340 | 1,340 | 1,298 | 1,331 | +88 | +7.1% | 6,400 |
| 2015/10/02 | 1,242 | 1,243 | 1,220 | 1,243 | +1 | +0.1% | 1,300 |
| 2015/10/01 | 1,243 | 1,243 | 1,213 | 1,242 | +47 | +3.9% | 1,300 |
| 2015/09/30 | 1,151 | 1,197 | 1,151 | 1,195 | +44 | +3.8% | 2,300 |
| 2015/09/29 | 1,200 | 1,200 | 1,151 | 1,151 | -49 | -4.1% | 3,100 |
| 2015/09/28 | 1,184 | 1,223 | 1,184 | 1,200 | +16 | +1.4% | 2,200 |
| 2015/09/25 | 1,117 | 1,199 | 1,117 | 1,184 | +20 | +1.7% | 5,900 |
| 2015/09/24 | 1,169 | 1,169 | 1,164 | 1,164 | -1 | -0.1% | 200 |
| 2015/09/18 | 1,134 | 1,165 | 1,133 | 1,165 | +5 | +0.4% | 1,600 |
| 2015/09/17 | 1,151 | 1,169 | 1,151 | 1,160 | +10 | +0.9% | 800 |
| 2015/09/16 | 1,160 | 1,163 | 1,150 | 1,150 | -10 | -0.9% | 2,300 |
| 2015/09/15 | 1,156 | 1,160 | 1,153 | 1,160 | -9 | -0.8% | 1,300 |
| 2015/09/14 | 1,170 | 1,170 | 1,161 | 1,169 | -1 | -0.1% | 1,400 |
| 2015/09/11 | 1,167 | 1,180 | 1,155 | 1,170 | +3 | +0.3% | 2,200 |
| 2015/09/10 | 1,154 | 1,174 | 1,154 | 1,167 | -42 | -3.5% | 800 |
| 2015/09/09 | 1,180 | 1,209 | 1,180 | 1,209 | +58 | +5% | 1,500 |
| 2015/09/08 | 1,153 | 1,167 | 1,150 | 1,151 | -3 | -0.3% | 5,600 |
2201～
2250
件表示中 / 4758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 | 112,600円 | +4.1% | -9.4% | 3.37% | 6.85倍 | 0.50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 | 75,900円 | +26.2% | +129.1% | 4.22% | 10.56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 | 282,900円 | +5.0% | -17.6% | 3.71% | 5.57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 | 68,000円 | -1.9% | -58.4% | 3.38% | 10.50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 | 125,300円 | +3.7% | -18.6% | 3.99% | 9.76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 |
市場注目の銘柄
チャート関連のコラム
