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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,370.5 | 1,409.5 | 1,370.5 | 1,404 | +34 | +2.5% | 8,200 |
| 2014/11/25 | 1,362.5 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 5,000 |
| 2014/11/21 | 1,365 | 1,365 | 1,350 | 1,350 | -14 | -1% | 2,200 |
| 2014/11/20 | 1,342 | 1,364 | 1,339 | 1,364 | +24 | +1.8% | 4,000 |
| 2014/11/19 | 1,384 | 1,385 | 1,339 | 1,340 | -22 | -1.6% | 9,200 |
| 2014/11/18 | 1,385 | 1,400 | 1,350 | 1,362 | -0.5 | ±0% | 19,600 |
| 2014/11/17 | 1,410.5 | 1,410.5 | 1,357 | 1,362.5 | +13.5 | +1% | 26,400 |
| 2014/11/14 | 1,300 | 1,421.5 | 1,287.5 | 1,349 | +41.5 | +3.2% | 29,400 |
| 2014/11/13 | 1,315 | 1,315 | 1,307.5 | 1,307.5 | +7.5 | +0.6% | 3,000 |
| 2014/11/12 | 1,303 | 1,315.5 | 1,299.5 | 1,300 | -5 | -0.4% | 3,000 |
| 2014/11/11 | 1,300 | 1,305 | 1,300 | 1,305 | ±0 | ±0% | 2,400 |
| 2014/11/10 | 1,292.5 | 1,305 | 1,292.5 | 1,305 | +6 | +0.5% | 3,400 |
| 2014/11/07 | 1,300 | 1,312 | 1,298.5 | 1,299 | +9 | +0.7% | 12,800 |
| 2014/11/06 | 1,335 | 1,387 | 1,290 | 1,290 | -37.5 | -2.8% | 8,800 |
| 2014/11/05 | 1,328.5 | 1,347.5 | 1,322.5 | 1,327.5 | +15 | +1.1% | 2,000 |
| 2014/11/04 | 1,354.5 | 1,354.5 | 1,302.5 | 1,312.5 | +32.5 | +2.5% | 4,400 |
| 2014/10/31 | 1,305 | 1,305 | 1,280 | 1,280 | -20 | -1.5% | 2,000 |
| 2014/10/30 | 1,287.5 | 1,300 | 1,287.5 | 1,300 | +24.5 | +1.9% | 3,200 |
| 2014/10/29 | 1,290 | 1,290.5 | 1,275.5 | 1,275.5 | ±0 | ±0% | 1,600 |
| 2014/10/28 | 1,278 | 1,278 | 1,275.5 | 1,275.5 | -14.5 | -1.1% | 1,000 |
| 2014/10/27 | 1,282.5 | 1,290 | 1,282.5 | 1,290 | +7.5 | +0.6% | 3,000 |
| 2014/10/24 | 1,292.5 | 1,292.5 | 1,282.5 | 1,282.5 | -10 | -0.8% | 1,600 |
| 2014/10/23 | 1,314.5 | 1,314.5 | 1,289.5 | 1,292.5 | -22 | -1.7% | 4,000 |
| 2014/10/22 | 1,314.5 | 1,317.5 | 1,314 | 1,314.5 | ±0 | ±0% | 3,200 |
| 2014/10/21 | 1,270 | 1,314.5 | 1,270 | 1,314.5 | +47 | +3.7% | 1,200 |
| 2014/10/20 | 1,225.5 | 1,270 | 1,225 | 1,267.5 | +52.5 | +4.3% | 3,400 |
| 2014/10/17 | 1,260 | 1,260 | 1,215 | 1,215 | -45 | -3.6% | 5,600 |
| 2014/10/16 | 1,270 | 1,272.5 | 1,260 | 1,260 | -10 | -0.8% | 3,600 |
| 2014/10/15 | 1,254 | 1,270 | 1,254 | 1,270 | +2.5 | +0.2% | 400 |
| 2014/10/14 | 1,248.5 | 1,289.5 | 1,248.5 | 1,267.5 | -22.5 | -1.7% | 4,800 |
| 2014/10/10 | 1,315 | 1,315.5 | 1,285 | 1,290 | -40 | -3% | 13,800 |
| 2014/10/09 | 1,355 | 1,355 | 1,330 | 1,330 | -25 | -1.8% | 3,600 |
| 2014/10/08 | 1,353.5 | 1,367.5 | 1,350 | 1,355 | -34 | -2.4% | 4,400 |
| 2014/10/07 | 1,372.5 | 1,389 | 1,372.5 | 1,389 | -5.5 | -0.4% | 1,200 |
| 2014/10/06 | 1,375 | 1,394.5 | 1,375 | 1,394.5 | +19.5 | +1.4% | 600 |
| 2014/10/03 | 1,400 | 1,400 | 1,375 | 1,375 | ±0 | ±0% | 1,000 |
| 2014/10/02 | 1,400.5 | 1,410 | 1,360.5 | 1,375 | -55 | -3.8% | 7,400 |
| 2014/10/01 | 1,444.5 | 1,448 | 1,430 | 1,430 | -14.5 | -1% | 1,200 |
| 2014/09/30 | 1,419.5 | 1,444.5 | 1,381 | 1,444.5 | ±0 | ±0% | 3,800 |
| 2014/09/29 | 1,450 | 1,450 | 1,426 | 1,444.5 | -5.5 | -0.4% | 4,600 |
| 2014/09/26 | 1,414.5 | 1,450 | 1,414.5 | 1,450 | ±0 | ±0% | 600 |
| 2014/09/25 | 1,455 | 1,455 | 1,420 | 1,450 | ±0 | ±0% | 5,400 |
| 2014/09/24 | 1,464.5 | 1,464.5 | 1,423.5 | 1,450 | -17.5 | -1.2% | 10,000 |
| 2014/09/22 | 1,472.5 | 1,472.5 | 1,433.5 | 1,467.5 | +17.5 | +1.2% | 2,000 |
| 2014/09/19 | 1,450 | 1,450.5 | 1,411.5 | 1,450 | ±0 | ±0% | 42,800 |
| 2014/09/18 | 1,405.5 | 1,450 | 1,403 | 1,450 | +39 | +2.8% | 5,200 |
| 2014/09/17 | 1,411 | 1,444 | 1,410.5 | 1,411 | -38.5 | -2.7% | 11,000 |
| 2014/09/16 | 1,414.5 | 1,449.5 | 1,390 | 1,449.5 | +39.5 | +2.8% | 8,000 |
| 2014/09/12 | 1,422.5 | 1,446.5 | 1,385 | 1,410 | -20 | -1.4% | 17,800 |
| 2014/09/11 | 1,458 | 1,458 | 1,428.5 | 1,430 | -28 | -1.9% | 2,600 |
2401～
2450
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
