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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,399 | 1,399 | 1,319 | 1,373 | -27 | -1.9% | 12,700 |
| 2015/07/07 | 1,400 | 1,400 | 1,384 | 1,400 | +28 | +2% | 2,900 |
| 2015/07/06 | 1,380 | 1,384 | 1,350 | 1,372 | -15 | -1.1% | 3,400 |
| 2015/07/03 | 1,410 | 1,412 | 1,380 | 1,387 | -23 | -1.6% | 3,400 |
| 2015/07/02 | 1,402 | 1,433 | 1,402 | 1,410 | +28 | +2% | 20,400 |
| 2015/07/01 | 1,379 | 1,394 | 1,359 | 1,382 | +51 | +3.8% | 12,100 |
| 2015/06/30 | 1,353 | 1,375 | 1,331 | 1,331 | -39 | -2.8% | 6,600 |
| 2015/06/29 | 1,342 | 1,380 | 1,342 | 1,370 | +26 | +1.9% | 30,300 |
| 2015/06/26 | 1,326 | 1,344 | 1,320 | 1,344 | +8 | +0.6% | 7,100 |
| 2015/06/25 | 1,305 | 1,345 | 1,297 | 1,336 | +28 | +2.1% | 8,400 |
| 2015/06/24 | 1,321 | 1,323 | 1,304 | 1,308 | -21 | -1.6% | 4,300 |
| 2015/06/23 | 1,300 | 1,329 | 1,286 | 1,329 | +32 | +2.5% | 10,800 |
| 2015/06/22 | 1,287 | 1,297 | 1,270 | 1,297 | +27 | +2.1% | 4,100 |
| 2015/06/19 | 1,268 | 1,275 | 1,263 | 1,270 | +2 | +0.2% | 900 |
| 2015/06/18 | 1,268 | 1,299 | 1,268 | 1,268 | ±0 | ±0% | 5,800 |
| 2015/06/17 | 1,273 | 1,273 | 1,260 | 1,268 | -5 | -0.4% | 1,700 |
| 2015/06/16 | 1,247 | 1,274 | 1,247 | 1,273 | +13 | +1% | 4,600 |
| 2015/06/15 | 1,261 | 1,264 | 1,253 | 1,260 | -1 | -0.1% | 4,100 |
| 2015/06/12 | 1,274 | 1,275 | 1,252 | 1,261 | -13 | -1% | 7,300 |
| 2015/06/11 | 1,274 | 1,280 | 1,272 | 1,274 | -18 | -1.4% | 7,400 |
| 2015/06/10 | 1,288 | 1,301 | 1,288 | 1,292 | +3 | +0.2% | 3,000 |
| 2015/06/09 | 1,300 | 1,300 | 1,289 | 1,289 | +1 | +0.1% | 6,500 |
| 2015/06/08 | 1,304 | 1,304 | 1,287 | 1,288 | +6 | +0.5% | 7,200 |
| 2015/06/05 | 1,300 | 1,300 | 1,278 | 1,282 | -4 | -0.3% | 3,800 |
| 2015/06/04 | 1,279 | 1,286 | 1,277 | 1,286 | +10 | +0.8% | 5,000 |
| 2015/06/03 | 1,263 | 1,277 | 1,263 | 1,276 | +13 | +1% | 4,500 |
| 2015/06/02 | 1,250 | 1,263 | 1,248 | 1,263 | +13 | +1% | 4,700 |
| 2015/06/01 | 1,254 | 1,268 | 1,250 | 1,250 | -3 | -0.2% | 5,700 |
| 2015/05/29 | 1,259 | 1,265 | 1,248 | 1,253 | -2 | -0.2% | 7,100 |
| 2015/05/28 | 1,266 | 1,275 | 1,255 | 1,255 | -11 | -0.9% | 4,700 |
| 2015/05/27 | 1,271 | 1,275 | 1,265 | 1,266 | +1 | +0.1% | 4,100 |
| 2015/05/26 | 1,273 | 1,273 | 1,254 | 1,265 | -9 | -0.7% | 8,200 |
| 2015/05/25 | 1,284 | 1,290 | 1,274 | 1,274 | -11 | -0.9% | 4,600 |
| 2015/05/22 | 1,306 | 1,306 | 1,282 | 1,285 | -30 | -2.3% | 7,100 |
| 2015/05/21 | 1,330 | 1,330 | 1,282 | 1,315 | -16 | -1.2% | 12,200 |
| 2015/05/20 | 1,349 | 1,350 | 1,326 | 1,331 | -16 | -1.2% | 7,400 |
| 2015/05/19 | 1,348 | 1,350 | 1,333 | 1,347 | +31 | +2.4% | 15,000 |
| 2015/05/18 | 1,300 | 1,316 | 1,295 | 1,316 | +34 | +2.7% | 13,000 |
| 2015/05/15 | 1,281 | 1,282 | 1,266 | 1,282 | +40 | +3.2% | 13,600 |
| 2015/05/14 | 1,245 | 1,270 | 1,221 | 1,242 | -4 | -0.3% | 11,300 |
| 2015/05/13 | 1,240 | 1,246 | 1,240 | 1,246 | +6 | +0.5% | 2,000 |
| 2015/05/12 | 1,232 | 1,240 | 1,230 | 1,240 | +7 | +0.6% | 1,400 |
| 2015/05/11 | 1,233 | 1,240 | 1,233 | 1,233 | -2 | -0.2% | 3,200 |
| 2015/05/08 | 1,240 | 1,240 | 1,228 | 1,235 | +10 | +0.8% | 4,000 |
| 2015/05/07 | 1,240 | 1,240 | 1,225 | 1,225 | -10 | -0.8% | 15,100 |
| 2015/05/01 | 1,240 | 1,250 | 1,232 | 1,235 | -9 | -0.7% | 3,800 |
| 2015/04/30 | 1,274 | 1,274 | 1,244 | 1,244 | -8 | -0.6% | 7,100 |
| 2015/04/28 | 1,250 | 1,268 | 1,250 | 1,252 | +6 | +0.5% | 1,000 |
| 2015/04/27 | 1,250 | 1,250 | 1,245 | 1,246 | ±0 | ±0% | 9,600 |
| 2015/04/24 | 1,245 | 1,255 | 1,245 | 1,246 | -4 | -0.3% | 8,000 |
2251～
2300
件表示中 / 4716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 | 118,500円 | +4.1% | -9.4% | 3.21% | 7.21倍 | 0.54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 |
| 兼 房 | 75,700円 | +9.6% | -16.9% | 4.69% | 7.52倍 | 0.37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 |
| 信 和 | 76,600円 | +26.2% | +129.1% | 4.18% | 10.66倍 | 0.70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 |
| ケーエフシー | 127,800円 | +3.7% | -18.6% | 3.91% | 9.95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 |
| ＪＴＥＣＣＯＲＰ | 159,800円 | +31.3% | +17.1% | 0.00% | 40.67倍 | 3.48倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
市場注目の銘柄
チャート関連のコラム
