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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,303 | 1,305 | 1,290 | 1,301 | -1 | -0.1% | 3,800 |
| 2015/04/10 | 1,310 | 1,318 | 1,295 | 1,302 | +4 | +0.3% | 2,300 |
| 2015/04/09 | 1,300 | 1,304 | 1,282 | 1,298 | +28 | +2.2% | 1,600 |
| 2015/04/08 | 1,290 | 1,325 | 1,270 | 1,270 | -13 | -1% | 6,500 |
| 2015/04/07 | 1,260 | 1,294 | 1,250 | 1,283 | +29 | +2.3% | 12,000 |
| 2015/04/06 | 1,273 | 1,273 | 1,252 | 1,254 | -11 | -0.9% | 5,700 |
| 2015/04/03 | 1,269 | 1,274 | 1,257 | 1,265 | +15 | +1.2% | 7,800 |
| 2015/04/02 | 1,260 | 1,265 | 1,250 | 1,250 | -2 | -0.2% | 4,200 |
| 2015/04/01 | 1,266 | 1,268 | 1,252 | 1,252 | -14 | -1.1% | 5,600 |
| 2015/03/31 | 1,319 | 1,319 | 1,251 | 1,266 | -23 | -1.8% | 7,900 |
| 2015/03/30 | 1,245 | 1,306 | 1,245 | 1,289 | +47 | +3.8% | 6,600 |
| 2015/03/27 | 1,277 | 1,278 | 1,235 | 1,242 | -35 | -2.7% | 15,700 |
| 2015/03/26 | 1,304 | 1,304 | 1,277 | 1,277 | -27 | -2.1% | 7,800 |
| 2015/03/25 | 1,330 | 1,332 | 1,294 | 1,304 | -26 | -2% | 24,200 |
| 2015/03/24 | 1,400 | 1,404 | 1,329 | 1,330 | -58 | -4.2% | 18,800 |
| 2015/03/23 | 1,400 | 1,438 | 1,388 | 1,388 | -8 | -0.6% | 20,400 |
| 2015/03/20 | 1,386 | 1,417 | 1,380 | 1,396 | +24 | +1.7% | 11,300 |
| 2015/03/19 | 1,350 | 1,442 | 1,340 | 1,372 | +45 | +3.4% | 38,000 |
| 2015/03/18 | 1,320 | 1,348 | 1,312 | 1,327 | +7 | +0.5% | 9,100 |
| 2015/03/17 | 1,285 | 1,370 | 1,285 | 1,320 | +40 | +3.1% | 29,600 |
| 2015/03/16 | 1,276 | 1,310 | 1,275 | 1,280 | +8 | +0.6% | 11,400 |
| 2015/03/13 | 1,312 | 1,370 | 1,267 | 1,272 | +17 | +1.4% | 27,200 |
| 2015/03/12 | 1,314 | 1,318 | 1,250 | 1,255 | +10 | +0.8% | 45,300 |
| 2015/03/11 | 1,240 | 1,250 | 1,227 | 1,245 | -12 | -1% | 21,900 |
| 2015/03/10 | 1,285 | 1,286 | 1,257 | 1,257 | -23 | -1.8% | 11,900 |
| 2015/03/09 | 1,299 | 1,299 | 1,280 | 1,280 | -22 | -1.7% | 11,100 |
| 2015/03/06 | 1,316 | 1,316 | 1,300 | 1,302 | +1 | +0.1% | 8,200 |
| 2015/03/05 | 1,311 | 1,320 | 1,301 | 1,301 | -10 | -0.8% | 5,800 |
| 2015/03/04 | 1,338 | 1,338 | 1,311 | 1,311 | -9 | -0.7% | 5,700 |
| 2015/03/03 | 1,330 | 1,339 | 1,320 | 1,320 | -11 | -0.8% | 9,700 |
| 2015/03/02 | 1,359 | 1,359 | 1,331 | 1,331 | -15 | -1.1% | 9,900 |
| 2015/02/27 | 1,340 | 1,352 | 1,330 | 1,346 | +6 | +0.4% | 11,800 |
| 2015/02/26 | 1,363 | 1,363 | 1,336 | 1,340 | ±0 | ±0% | 5,200 |
| 2015/02/25 | 1,362 | 1,364 | 1,322 | 1,340 | -24 | -1.8% | 15,500 |
| 2015/02/24 | 1,360 | 1,370 | 1,335 | 1,364 | +23 | +1.7% | 15,300 |
| 2015/02/23 | 1,310 | 1,351 | 1,310 | 1,341 | +21 | +1.6% | 14,400 |
| 2015/02/20 | 1,358 | 1,365 | 1,300 | 1,320 | -38 | -2.8% | 21,800 |
| 2015/02/19 | 1,372 | 1,379 | 1,342 | 1,358 | -7 | -0.5% | 15,500 |
| 2015/02/18 | 1,397 | 1,397 | 1,365 | 1,365 | -5 | -0.4% | 9,700 |
| 2015/02/17 | 1,377 | 1,386 | 1,366 | 1,370 | -2 | -0.1% | 11,500 |
| 2015/02/16 | 1,447 | 1,447 | 1,367 | 1,372 | +6 | +0.4% | 15,900 |
| 2015/02/13 | 1,570 | 1,583 | 1,340 | 1,366 | -189 | -12.2% | 16,600 |
| 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 |
2351～
2400
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
