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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,450 | 1,460 | 1,425 | 1,458 | +25 | +1.7% | 5,400 |
| 2014/09/09 | 1,435 | 1,449 | 1,432.5 | 1,433 | -2 | -0.1% | 3,400 |
| 2014/09/08 | 1,450 | 1,450 | 1,425 | 1,435 | -15 | -1% | 1,200 |
| 2014/09/05 | 1,463.5 | 1,463.5 | 1,450 | 1,450 | -15 | -1% | 400 |
| 2014/09/04 | 1,476 | 1,476 | 1,445 | 1,465 | +14.5 | +1% | 7,000 |
| 2014/09/03 | 1,478 | 1,478 | 1,450.5 | 1,450.5 | -27.5 | -1.9% | 2,800 |
| 2014/09/02 | 1,480 | 1,494.5 | 1,478 | 1,478 | +3 | +0.2% | 3,200 |
| 2014/09/01 | 1,499 | 1,499 | 1,465.5 | 1,475 | +16.5 | +1.1% | 12,000 |
| 2014/08/29 | 1,450 | 1,458.5 | 1,446.5 | 1,458.5 | +8.5 | +0.6% | 6,200 |
| 2014/08/28 | 1,450 | 1,462.5 | 1,425.5 | 1,450 | ±0 | ±0% | 13,000 |
| 2014/08/27 | 1,439.5 | 1,450.5 | 1,439.5 | 1,450 | +10.5 | +0.7% | 12,200 |
| 2014/08/26 | 1,425.5 | 1,439.5 | 1,416.5 | 1,439.5 | +14.5 | +1% | 8,200 |
| 2014/08/25 | 1,395 | 1,425 | 1,390.5 | 1,425 | +35 | +2.5% | 3,200 |
| 2014/08/22 | 1,390.5 | 1,390.5 | 1,390 | 1,390 | -20 | -1.4% | 400 |
| 2014/08/21 | 1,415 | 1,415 | 1,405 | 1,410 | +20 | +1.4% | 8,000 |
| 2014/08/20 | 1,419.5 | 1,419.5 | 1,378 | 1,390 | -20 | -1.4% | 3,800 |
| 2014/08/19 | 1,420 | 1,430 | 1,410 | 1,410 | +10 | +0.7% | 3,800 |
| 2014/08/18 | 1,400 | 1,405 | 1,400 | 1,400 | -10 | -0.7% | 3,800 |
| 2014/08/15 | 1,385 | 1,410 | 1,385 | 1,410 | +14 | +1% | 4,000 |
| 2014/08/14 | 1,392.5 | 1,400 | 1,365 | 1,396 | +6.5 | +0.5% | 5,600 |
| 2014/08/13 | 1,348.5 | 1,389.5 | 1,348.5 | 1,389.5 | +41 | +3% | 7,600 |
| 2014/08/12 | 1,387.5 | 1,387.5 | 1,322.5 | 1,348.5 | +11 | +0.8% | 14,600 |
| 2014/08/11 | 1,326 | 1,377 | 1,326 | 1,337.5 | +16 | +1.2% | 2,800 |
| 2014/08/08 | 1,355 | 1,355 | 1,321.5 | 1,321.5 | -29 | -2.1% | 4,000 |
| 2014/08/07 | 1,350.5 | 1,375.5 | 1,350.5 | 1,350.5 | -4.5 | -0.3% | 3,400 |
| 2014/08/06 | 1,381 | 1,381.5 | 1,355 | 1,355 | -27.5 | -2% | 2,600 |
| 2014/08/05 | 1,398.5 | 1,398.5 | 1,382.5 | 1,382.5 | ±0 | ±0% | 800 |
| 2014/08/04 | 1,405 | 1,405 | 1,380 | 1,382.5 | -35 | -2.5% | 1,800 |
| 2014/08/01 | 1,400 | 1,419.5 | 1,400 | 1,417.5 | +11.5 | +0.8% | 4,000 |
| 2014/07/31 | 1,425 | 1,425 | 1,406 | 1,406 | -19 | -1.3% | 2,600 |
| 2014/07/30 | 1,415 | 1,425 | 1,415 | 1,425 | +10 | +0.7% | 3,600 |
| 2014/07/29 | 1,439 | 1,439 | 1,415 | 1,415 | -24 | -1.7% | 4,600 |
| 2014/07/28 | 1,395.5 | 1,439.5 | 1,395 | 1,439 | +44 | +3.2% | 7,800 |
| 2014/07/25 | 1,400 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 1,400 |
| 2014/07/24 | 1,400 | 1,400 | 1,385 | 1,400 | ±0 | ±0% | 2,200 |
| 2014/07/23 | 1,390 | 1,400 | 1,390 | 1,400 | +11 | +0.8% | 4,400 |
| 2014/07/22 | 1,399 | 1,399 | 1,377.5 | 1,389 | -10 | -0.7% | 4,200 |
| 2014/07/18 | 1,382.5 | 1,399 | 1,355 | 1,399 | +36.5 | +2.7% | 5,200 |
| 2014/07/17 | 1,375 | 1,375 | 1,350 | 1,362.5 | -25 | -1.8% | 4,400 |
| 2014/07/16 | 1,385 | 1,400 | 1,380 | 1,387.5 | -22.5 | -1.6% | 2,800 |
| 2014/07/15 | 1,400 | 1,410 | 1,390.5 | 1,410 | +11 | +0.8% | 9,800 |
| 2014/07/14 | 1,380.5 | 1,399 | 1,380 | 1,399 | +24 | +1.7% | 21,000 |
| 2014/07/11 | 1,422.5 | 1,422.5 | 1,375 | 1,375 | -47.5 | -3.3% | 7,600 |
| 2014/07/10 | 1,397.5 | 1,425 | 1,397.5 | 1,422.5 | +12.5 | +0.9% | 3,200 |
| 2014/07/09 | 1,405 | 1,415 | 1,293 | 1,410 | -20 | -1.4% | 9,200 |
| 2014/07/08 | 1,429.5 | 1,430 | 1,429.5 | 1,430 | -5 | -0.3% | 400 |
| 2014/07/07 | 1,413 | 1,435 | 1,413 | 1,435 | +7.5 | +0.5% | 2,000 |
| 2014/07/04 | 1,430 | 1,450 | 1,411 | 1,427.5 | -2 | -0.1% | 3,400 |
| 2014/07/03 | 1,425 | 1,429.5 | 1,416 | 1,429.5 | -9 | -0.6% | 5,400 |
| 2014/07/02 | 1,458.5 | 1,458.5 | 1,410 | 1,438.5 | +3.5 | +0.2% | 6,800 |
2451～
2500
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
