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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,558 | 1,570 | 1,555 | 1,555 | +27 | +1.8% | 3,600 |
| 2015/02/10 | 1,555 | 1,557 | 1,524 | 1,528 | -42 | -2.7% | 5,100 |
| 2015/02/09 | 1,595 | 1,595 | 1,539 | 1,570 | -21 | -1.3% | 3,800 |
| 2015/02/06 | 1,593 | 1,605 | 1,591 | 1,591 | -3 | -0.2% | 1,100 |
| 2015/02/05 | 1,600 | 1,601 | 1,594 | 1,594 | -11 | -0.7% | 1,600 |
| 2015/02/04 | 1,592 | 1,608 | 1,592 | 1,605 | +8 | +0.5% | 900 |
| 2015/02/03 | 1,614 | 1,614 | 1,594 | 1,597 | -18 | -1.1% | 900 |
| 2015/02/02 | 1,620 | 1,620 | 1,605 | 1,615 | ±0 | ±0% | 3,600 |
| 2015/01/30 | 1,599 | 1,625 | 1,591 | 1,615 | +16 | +1% | 3,900 |
| 2015/01/29 | 1,601 | 1,601 | 1,599 | 1,599 | -12 | -0.7% | 3,700 |
| 2015/01/28 | 1,615 | 1,615 | 1,610 | 1,611 | -5 | -0.3% | 3,200 |
| 2015/01/27 | 1,600 | 1,632 | 1,600 | 1,616 | +16 | +1% | 3,700 |
| 2015/01/26 | 1,620 | 1,620 | 1,571 | 1,600 | +20 | +1.3% | 3,100 |
| 2015/01/23 | 1,650 | 1,650 | 1,565 | 1,580 | -30 | -1.9% | 7,100 |
| 2015/01/22 | 1,672 | 1,672 | 1,610 | 1,610 | -22 | -1.3% | 1,600 |
| 2015/01/21 | 1,665 | 1,665 | 1,632 | 1,632 | -49 | -2.9% | 1,600 |
| 2015/01/20 | 1,710 | 1,710 | 1,681 | 1,681 | -29 | -1.7% | 9,200 |
| 2015/01/19 | 1,709 | 1,710 | 1,709 | 1,710 | ±0 | ±0% | 600 |
| 2015/01/16 | 1,700 | 1,740 | 1,660 | 1,710 | ±0 | ±0% | 3,000 |
| 2015/01/15 | 1,720 | 1,725 | 1,700 | 1,710 | ±0 | ±0% | 2,200 |
| 2015/01/14 | 1,710 | 1,725 | 1,696 | 1,710 | -14 | -0.8% | 4,200 |
| 2015/01/13 | 1,705 | 1,724 | 1,684 | 1,724 | +19 | +1.1% | 4,700 |
| 2015/01/09 | 1,722 | 1,731 | 1,704 | 1,705 | -39 | -2.2% | 3,500 |
| 2015/01/08 | 1,694 | 1,747 | 1,690 | 1,744 | +55 | +3.3% | 7,900 |
| 2015/01/07 | 1,750 | 1,756 | 1,626 | 1,689 | -48 | -2.8% | 9,200 |
| 2015/01/06 | 1,780 | 1,780 | 1,714 | 1,737 | -56 | -3.1% | 8,100 |
| 2015/01/05 | 1,830 | 1,830 | 1,778 | 1,793 | +28 | +1.6% | 4,300 |
| 2014/12/30 | 1,780 | 1,780 | 1,760 | 1,765 | -15 | -0.8% | 2,600 |
| 2014/12/29 | 1,790 | 1,795 | 1,770 | 1,780 | -10 | -0.6% | 7,200 |
| 2014/12/26 | 1,778 | 1,800 | 1,771 | 1,790 | +40 | +2.3% | 5,400 |
| 2014/12/25 | 1,785 | 1,785 | 1,750 | 1,750 | ±0 | ±0% | 7,000 |
| 2014/12/24 | 1,690 | 1,800 | 1,690 | 1,750 | +85 | +5.1% | 10,000 |
| 2014/12/22 | 1,700 | 1,700 | 1,650 | 1,665 | -35 | -2.1% | 3,000 |
| 2014/12/19 | 1,722.5 | 1,722.5 | 1,680 | 1,700 | +12.5 | +0.7% | 4,400 |
| 2014/12/18 | 1,595 | 1,717.5 | 1,595 | 1,687.5 | +102.5 | +6.5% | 3,600 |
| 2014/12/17 | 1,610 | 1,670 | 1,585 | 1,585 | -55 | -3.4% | 6,400 |
| 2014/12/16 | 1,672.5 | 1,700 | 1,605 | 1,640 | -120 | -6.8% | 12,400 |
| 2014/12/15 | 1,650 | 1,775 | 1,635 | 1,760 | +135 | +8.3% | 12,000 |
| 2014/12/12 | 1,670 | 1,670 | 1,600 | 1,625 | -25 | -1.5% | 4,800 |
| 2014/12/11 | 1,625 | 1,650 | 1,577.5 | 1,650 | +17.5 | +1.1% | 7,000 |
| 2014/12/10 | 1,645 | 1,645 | 1,575 | 1,632.5 | -40 | -2.4% | 6,800 |
| 2014/12/09 | 1,650 | 1,672.5 | 1,650 | 1,672.5 | -2.5 | -0.1% | 4,600 |
| 2014/12/08 | 1,675 | 1,675 | 1,645 | 1,675 | +12.5 | +0.8% | 4,000 |
| 2014/12/05 | 1,622.5 | 1,672.5 | 1,600 | 1,662.5 | +42.5 | +2.6% | 23,800 |
| 2014/12/04 | 1,550 | 1,625 | 1,550 | 1,620 | +70 | +4.5% | 14,800 |
| 2014/12/03 | 1,600 | 1,600 | 1,517.5 | 1,550 | -50 | -3.1% | 7,200 |
| 2014/12/02 | 1,485 | 1,600 | 1,485 | 1,600 | +115.5 | +7.8% | 20,200 |
| 2014/12/01 | 1,477.5 | 1,484.5 | 1,443 | 1,484.5 | +9.5 | +0.6% | 9,200 |
| 2014/11/28 | 1,450 | 1,484 | 1,448.5 | 1,475 | +52.5 | +3.7% | 21,800 |
| 2014/11/27 | 1,415 | 1,422.5 | 1,410 | 1,422.5 | +18.5 | +1.3% | 4,400 |
2351～
2400
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
