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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,081 | 1,134 | 1,075 | 1,097 | +22 | +2% | 15,300 |
2023/08/03 | 1,083 | 1,083 | 1,074 | 1,075 | -11 | -1% | 2,400 |
2023/08/02 | 1,072 | 1,086 | 1,070 | 1,086 | +1 | +0.1% | 2,200 |
2023/08/01 | 1,082 | 1,088 | 1,081 | 1,085 | +3 | +0.3% | 2,500 |
2023/07/31 | 1,075 | 1,085 | 1,071 | 1,082 | +6 | +0.6% | 1,300 |
2023/07/28 | 1,085 | 1,087 | 1,076 | 1,076 | -9 | -0.8% | 9,600 |
2023/07/27 | 1,082 | 1,085 | 1,080 | 1,085 | +3 | +0.3% | 3,900 |
2023/07/26 | 1,082 | 1,084 | 1,079 | 1,082 | ±0 | ±0% | 2,900 |
2023/07/25 | 1,077 | 1,082 | 1,073 | 1,082 | +5 | +0.5% | 3,700 |
2023/07/24 | 1,079 | 1,079 | 1,073 | 1,077 | +9 | +0.8% | 2,600 |
2023/07/21 | 1,079 | 1,079 | 1,068 | 1,068 | -2 | -0.2% | 1,500 |
2023/07/20 | 1,073 | 1,076 | 1,069 | 1,070 | -2 | -0.2% | 2,500 |
2023/07/19 | 1,079 | 1,080 | 1,071 | 1,072 | -7 | -0.6% | 2,400 |
2023/07/18 | 1,076 | 1,079 | 1,070 | 1,079 | +9 | +0.8% | 2,900 |
2023/07/14 | 1,059 | 1,074 | 1,058 | 1,070 | +12 | +1.1% | 3,600 |
2023/07/13 | 1,065 | 1,065 | 1,058 | 1,058 | -7 | -0.7% | 2,000 |
2023/07/12 | 1,061 | 1,075 | 1,051 | 1,065 | +15 | +1.4% | 6,100 |
2023/07/11 | 1,048 | 1,060 | 1,048 | 1,050 | -1 | -0.1% | 2,800 |
2023/07/10 | 1,056 | 1,073 | 1,050 | 1,051 | -5 | -0.5% | 11,400 |
2023/07/07 | 1,065 | 1,072 | 1,054 | 1,056 | -12 | -1.1% | 3,300 |
2023/07/06 | 1,084 | 1,084 | 1,068 | 1,068 | -14 | -1.3% | 3,200 |
2023/07/05 | 1,071 | 1,083 | 1,070 | 1,082 | +2 | +0.2% | 2,800 |
2023/07/04 | 1,080 | 1,080 | 1,036 | 1,080 | +5 | +0.5% | 5,700 |
2023/07/03 | 1,079 | 1,088 | 1,075 | 1,075 | +5 | +0.5% | 6,200 |
2023/06/30 | 1,078 | 1,078 | 1,063 | 1,070 | -8 | -0.7% | 2,800 |
2023/06/29 | 1,072 | 1,081 | 1,071 | 1,078 | +5 | +0.5% | 1,800 |
2023/06/28 | 1,071 | 1,086 | 1,069 | 1,073 | -2 | -0.2% | 1,800 |
2023/06/27 | 1,080 | 1,095 | 1,063 | 1,075 | -5 | -0.5% | 13,000 |
2023/06/26 | 1,060 | 1,080 | 1,048 | 1,080 | +24 | +2.3% | 12,300 |
2023/06/23 | 1,067 | 1,069 | 1,054 | 1,056 | -10 | -0.9% | 7,200 |
2023/06/22 | 1,075 | 1,080 | 1,066 | 1,066 | -8 | -0.7% | 8,800 |
2023/06/21 | 1,050 | 1,074 | 1,044 | 1,074 | +28 | +2.7% | 5,600 |
2023/06/20 | 1,034 | 1,057 | 1,023 | 1,046 | +12 | +1.2% | 11,600 |
2023/06/19 | 1,019 | 1,034 | 1,018 | 1,034 | +16 | +1.6% | 6,700 |
2023/06/16 | 1,025 | 1,025 | 1,013 | 1,018 | +9 | +0.9% | 3,200 |
2023/06/15 | 1,015 | 1,019 | 1,009 | 1,009 | -1 | -0.1% | 5,100 |
2023/06/14 | 1,008 | 1,010 | 1,002 | 1,010 | +4 | +0.4% | 2,800 |
2023/06/13 | 1,008 | 1,010 | 1,001 | 1,006 | -1 | -0.1% | 7,500 |
2023/06/12 | 1,002 | 1,026 | 1,002 | 1,007 | +5 | +0.5% | 7,500 |
2023/06/09 | 1,010 | 1,016 | 998 | 1,002 | +4 | +0.4% | 11,900 |
2023/06/08 | 994 | 1,000 | 994 | 998 | -2 | -0.2% | 900 |
2023/06/07 | 993 | 1,001 | 993 | 1,000 | +6 | +0.6% | 2,900 |
2023/06/06 | 995 | 995 | 991 | 994 | +3 | +0.3% | 1,900 |
2023/06/05 | 990 | 994 | 990 | 991 | +3 | +0.3% | 1,600 |
2023/06/02 | 990 | 991 | 984 | 988 | -1 | -0.1% | 2,200 |
2023/06/01 | 981 | 989 | 977 | 989 | +1 | +0.1% | 5,800 |
2023/05/31 | 999 | 1,003 | 988 | 988 | -14 | -1.4% | 4,400 |
2023/05/30 | 1,004 | 1,004 | 997 | 1,002 | -2 | -0.2% | 1,200 |
2023/05/29 | 1,009 | 1,009 | 1,004 | 1,004 | -1 | -0.1% | 4,300 |
2023/05/26 | 996 | 1,009 | 996 | 1,005 | +6 | +0.6% | 2,300 |
201~
250
件表示中 / 4639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 | 131,400円 | +4.1% | -9.4% | 2.89% | 7.99倍 | 0.60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 |
TONE | 107,900円 | +17.4% | +16.9% | 1.90% | 12.34倍 | 1.23倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
日フイルコン | 52,200円 | -1.7% | -16.6% | 5.17% | 22.68倍 | 0.45倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
兼 房 | 80,300円 | +9.6% | -16.9% | 4.42% | 7.97倍 | 0.39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3割メド |
不二サッシ | 8,700円 | -0.3% | -1.6% | 2.30% | 6.86倍 | 0.53倍 |
|
アルミサッシ国内4位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
市場注目の銘柄
チャート関連のコラム