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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,266 | 1,274 | 1,252 | 1,264 | -7 | -0.6% | 5,400 |
| 2024/06/07 | 1,278 | 1,278 | 1,252 | 1,271 | -7 | -0.5% | 3,100 |
| 2024/06/06 | 1,272 | 1,279 | 1,259 | 1,278 | +11 | +0.9% | 5,400 |
| 2024/06/05 | 1,282 | 1,282 | 1,250 | 1,267 | -15 | -1.2% | 15,600 |
| 2024/06/04 | 1,267 | 1,282 | 1,267 | 1,282 | +19 | +1.5% | 3,000 |
| 2024/06/03 | 1,252 | 1,281 | 1,250 | 1,263 | -51 | -3.9% | 22,000 |
| 2024/05/31 | 1,319 | 1,326 | 1,305 | 1,314 | -5 | -0.4% | 5,400 |
| 2024/05/30 | 1,290 | 1,323 | 1,275 | 1,319 | +6 | +0.5% | 10,500 |
| 2024/05/29 | 1,343 | 1,343 | 1,300 | 1,313 | -29 | -2.2% | 5,600 |
| 2024/05/28 | 1,350 | 1,352 | 1,339 | 1,342 | +2 | +0.1% | 5,100 |
| 2024/05/27 | 1,326 | 1,371 | 1,326 | 1,340 | +14 | +1.1% | 5,900 |
| 2024/05/24 | 1,314 | 1,330 | 1,303 | 1,326 | +12 | +0.9% | 7,200 |
| 2024/05/23 | 1,329 | 1,329 | 1,302 | 1,314 | +15 | +1.2% | 4,700 |
| 2024/05/22 | 1,307 | 1,320 | 1,299 | 1,299 | +8 | +0.6% | 15,100 |
| 2024/05/21 | 1,318 | 1,318 | 1,287 | 1,291 | -10 | -0.8% | 4,700 |
| 2024/05/20 | 1,265 | 1,301 | 1,265 | 1,301 | +15 | +1.2% | 17,000 |
| 2024/05/17 | 1,258 | 1,289 | 1,250 | 1,286 | +21 | +1.7% | 6,400 |
| 2024/05/16 | 1,315 | 1,315 | 1,254 | 1,265 | -44 | -3.4% | 14,200 |
| 2024/05/15 | 1,302 | 1,310 | 1,286 | 1,309 | +7 | +0.5% | 8,700 |
| 2024/05/14 | 1,311 | 1,354 | 1,290 | 1,302 | -25 | -1.9% | 17,600 |
| 2024/05/13 | 1,282 | 1,332 | 1,272 | 1,327 | +75 | +6% | 46,500 |
| 2024/05/10 | 1,466 | 1,466 | 1,250 | 1,252 | -196 | -13.5% | 71,400 |
| 2024/05/09 | 1,460 | 1,460 | 1,445 | 1,448 | -12 | -0.8% | 6,700 |
| 2024/05/08 | 1,440 | 1,462 | 1,431 | 1,460 | +6 | +0.4% | 12,300 |
| 2024/05/07 | 1,465 | 1,468 | 1,454 | 1,454 | -8 | -0.5% | 12,900 |
| 2024/05/02 | 1,453 | 1,464 | 1,450 | 1,462 | +3 | +0.2% | 2,400 |
| 2024/05/01 | 1,441 | 1,459 | 1,440 | 1,459 | +15 | +1% | 6,600 |
| 2024/04/30 | 1,440 | 1,475 | 1,437 | 1,444 | +4 | +0.3% | 8,400 |
| 2024/04/26 | 1,421 | 1,458 | 1,421 | 1,440 | +13 | +0.9% | 4,200 |
| 2024/04/25 | 1,440 | 1,440 | 1,418 | 1,427 | -13 | -0.9% | 7,900 |
| 2024/04/24 | 1,441 | 1,449 | 1,431 | 1,440 | ±0 | ±0% | 5,800 |
| 2024/04/23 | 1,449 | 1,454 | 1,436 | 1,440 | +2 | +0.1% | 4,000 |
| 2024/04/22 | 1,474 | 1,474 | 1,422 | 1,438 | -36 | -2.4% | 4,300 |
| 2024/04/19 | 1,443 | 1,481 | 1,384 | 1,474 | +5 | +0.3% | 24,000 |
| 2024/04/18 | 1,462 | 1,470 | 1,441 | 1,469 | +11 | +0.8% | 11,300 |
| 2024/04/17 | 1,474 | 1,477 | 1,453 | 1,458 | -13 | -0.9% | 5,000 |
| 2024/04/16 | 1,468 | 1,474 | 1,429 | 1,471 | +3 | +0.2% | 14,900 |
| 2024/04/15 | 1,495 | 1,500 | 1,468 | 1,468 | -22 | -1.5% | 8,200 |
| 2024/04/12 | 1,504 | 1,505 | 1,463 | 1,490 | -15 | -1% | 22,000 |
| 2024/04/11 | 1,502 | 1,508 | 1,490 | 1,505 | -5 | -0.3% | 6,600 |
| 2024/04/10 | 1,511 | 1,515 | 1,505 | 1,510 | +6 | +0.4% | 2,000 |
| 2024/04/09 | 1,501 | 1,514 | 1,485 | 1,504 | +9 | +0.6% | 7,200 |
| 2024/04/08 | 1,502 | 1,517 | 1,491 | 1,495 | -1 | -0.1% | 5,100 |
| 2024/04/05 | 1,513 | 1,533 | 1,490 | 1,496 | -16 | -1.1% | 18,300 |
| 2024/04/04 | 1,528 | 1,580 | 1,500 | 1,512 | -15 | -1% | 18,900 |
| 2024/04/03 | 1,526 | 1,550 | 1,504 | 1,527 | +6 | +0.4% | 10,900 |
| 2024/04/02 | 1,544 | 1,580 | 1,521 | 1,521 | +4 | +0.3% | 16,500 |
| 2024/04/01 | 1,542 | 1,545 | 1,515 | 1,517 | -9 | -0.6% | 15,600 |
| 2024/03/29 | 1,501 | 1,532 | 1,487 | 1,526 | +46 | +3.1% | 21,300 |
| 2024/03/28 | 1,463 | 1,520 | 1,460 | 1,480 | +17 | +1.2% | 24,100 |
201～
250
件表示中 / 4845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 | 112,700円 | +4.1% | -9.4% | 3.37% | 6.86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 | 71,000円 | +30.2% | +129.4% | 4.51% | 9.88倍 | 0.63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 | 282,100円 | +5.0% | -17.6% | 3.72% | 5.55倍 | 0.44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 |
| サンコール | 28,900円 | +22.3% | - | 0.00% | - | 0.33倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤから撤退へ |
| ワイズＨＤ | 6,700円 | +8.6% | +25.6% | 1.49% | 36.02倍 | 0.78倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
市場注目の銘柄
チャート関連のコラム
