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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,306 | 1,306 | 1,281 | 1,287 | -19 | -1.5% | 10,500 |
| 2024/01/29 | 1,307 | 1,307 | 1,291 | 1,306 | +29 | +2.3% | 7,400 |
| 2024/01/26 | 1,270 | 1,277 | 1,262 | 1,277 | +7 | +0.6% | 3,100 |
| 2024/01/25 | 1,262 | 1,271 | 1,258 | 1,270 | +6 | +0.5% | 11,500 |
| 2024/01/24 | 1,265 | 1,276 | 1,260 | 1,264 | +4 | +0.3% | 10,000 |
| 2024/01/23 | 1,262 | 1,269 | 1,260 | 1,260 | -3 | -0.2% | 6,700 |
| 2024/01/22 | 1,276 | 1,276 | 1,260 | 1,263 | +2 | +0.2% | 2,500 |
| 2024/01/19 | 1,269 | 1,275 | 1,251 | 1,261 | -8 | -0.6% | 6,600 |
| 2024/01/18 | 1,293 | 1,293 | 1,216 | 1,269 | -20 | -1.6% | 11,100 |
| 2024/01/17 | 1,300 | 1,300 | 1,287 | 1,289 | -17 | -1.3% | 11,800 |
| 2024/01/16 | 1,414 | 1,414 | 1,290 | 1,306 | +22 | +1.7% | 64,100 |
| 2024/01/15 | 1,285 | 1,290 | 1,271 | 1,284 | +16 | +1.3% | 7,100 |
| 2024/01/12 | 1,272 | 1,285 | 1,267 | 1,268 | -15 | -1.2% | 3,400 |
| 2024/01/11 | 1,281 | 1,284 | 1,273 | 1,283 | -1 | -0.1% | 4,500 |
| 2024/01/10 | 1,287 | 1,293 | 1,272 | 1,284 | +4 | +0.3% | 5,700 |
| 2024/01/09 | 1,284 | 1,289 | 1,260 | 1,280 | -4 | -0.3% | 4,500 |
| 2024/01/05 | 1,263 | 1,288 | 1,263 | 1,284 | +22 | +1.7% | 8,700 |
| 2024/01/04 | 1,239 | 1,262 | 1,233 | 1,262 | +23 | +1.9% | 5,200 |
| 2023/12/29 | 1,235 | 1,239 | 1,227 | 1,239 | -2 | -0.2% | 3,000 |
| 2023/12/28 | 1,230 | 1,241 | 1,230 | 1,241 | +11 | +0.9% | 1,800 |
| 2023/12/27 | 1,230 | 1,242 | 1,215 | 1,230 | ±0 | ±0% | 3,100 |
| 2023/12/26 | 1,213 | 1,230 | 1,213 | 1,230 | +16 | +1.3% | 2,600 |
| 2023/12/25 | 1,200 | 1,214 | 1,196 | 1,214 | -11 | -0.9% | 9,700 |
| 2023/12/22 | 1,214 | 1,225 | 1,214 | 1,225 | ±0 | ±0% | 1,500 |
| 2023/12/21 | 1,225 | 1,236 | 1,217 | 1,225 | ±0 | ±0% | 1,800 |
| 2023/12/20 | 1,229 | 1,229 | 1,213 | 1,225 | -1 | -0.1% | 2,300 |
| 2023/12/19 | 1,227 | 1,229 | 1,220 | 1,226 | -7 | -0.6% | 1,200 |
| 2023/12/18 | 1,239 | 1,239 | 1,185 | 1,233 | -6 | -0.5% | 5,200 |
| 2023/12/15 | 1,235 | 1,240 | 1,228 | 1,239 | +8 | +0.6% | 1,100 |
| 2023/12/14 | 1,231 | 1,239 | 1,218 | 1,231 | -9 | -0.7% | 5,300 |
| 2023/12/13 | 1,247 | 1,247 | 1,230 | 1,240 | ±0 | ±0% | 2,600 |
| 2023/12/12 | 1,256 | 1,269 | 1,217 | 1,240 | -13 | -1% | 7,300 |
| 2023/12/11 | 1,243 | 1,253 | 1,243 | 1,253 | +6 | +0.5% | 1,900 |
| 2023/12/08 | 1,246 | 1,250 | 1,243 | 1,247 | -3 | -0.2% | 2,100 |
| 2023/12/07 | 1,275 | 1,275 | 1,215 | 1,250 | -18 | -1.4% | 7,000 |
| 2023/12/06 | 1,272 | 1,272 | 1,260 | 1,268 | +5 | +0.4% | 2,500 |
| 2023/12/05 | 1,271 | 1,274 | 1,261 | 1,263 | -19 | -1.5% | 5,100 |
| 2023/12/04 | 1,280 | 1,295 | 1,270 | 1,282 | +11 | +0.9% | 2,900 |
| 2023/12/01 | 1,290 | 1,300 | 1,270 | 1,271 | -16 | -1.2% | 6,100 |
| 2023/11/30 | 1,300 | 1,300 | 1,267 | 1,287 | -5 | -0.4% | 5,400 |
| 2023/11/29 | 1,300 | 1,312 | 1,284 | 1,292 | -11 | -0.8% | 7,100 |
| 2023/11/28 | 1,311 | 1,311 | 1,291 | 1,303 | -8 | -0.6% | 2,700 |
| 2023/11/27 | 1,316 | 1,319 | 1,281 | 1,311 | -5 | -0.4% | 8,600 |
| 2023/11/24 | 1,275 | 1,320 | 1,274 | 1,316 | +41 | +3.2% | 9,600 |
| 2023/11/22 | 1,265 | 1,275 | 1,258 | 1,275 | +2 | +0.2% | 3,400 |
| 2023/11/21 | 1,288 | 1,288 | 1,262 | 1,273 | -15 | -1.2% | 2,300 |
| 2023/11/20 | 1,286 | 1,300 | 1,286 | 1,288 | -14 | -1.1% | 2,900 |
| 2023/11/17 | 1,262 | 1,308 | 1,262 | 1,302 | +40 | +3.2% | 15,100 |
| 2023/11/16 | 1,246 | 1,262 | 1,246 | 1,262 | -6 | -0.5% | 1,800 |
| 2023/11/15 | 1,255 | 1,269 | 1,240 | 1,268 | +13 | +1% | 3,900 |
201～
250
件表示中 / 4757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 | 112,000円 | +4.1% | -9.4% | 3.39% | 6.81倍 | 0.49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 | 76,000円 | +26.2% | +129.1% | 4.21% | 10.57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 | 283,500円 | +5.0% | -17.6% | 3.70% | 5.58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 | 68,200円 | -1.9% | -58.4% | 3.37% | 10.53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 | 125,000円 | +3.7% | -18.6% | 4.00% | 9.74倍 | 0.45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
