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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,440 | 1,440 | 1,403 | 1,435 | +36.5 | +2.6% | 7,600 |
| 2014/06/30 | 1,350 | 1,398.5 | 1,350 | 1,398.5 | +53.5 | +4% | 8,400 |
| 2014/06/27 | 1,342.5 | 1,360 | 1,342.5 | 1,345 | +2.5 | +0.2% | 4,400 |
| 2014/06/26 | 1,350 | 1,350 | 1,342.5 | 1,342.5 | +1.5 | +0.1% | 2,800 |
| 2014/06/25 | 1,350 | 1,360 | 1,340.5 | 1,341 | -18.5 | -1.4% | 7,000 |
| 2014/06/24 | 1,350.5 | 1,360 | 1,340.5 | 1,359.5 | -10.5 | -0.8% | 8,400 |
| 2014/06/23 | 1,395 | 1,400 | 1,345 | 1,370 | -25 | -1.8% | 11,600 |
| 2014/06/20 | 1,430.5 | 1,430.5 | 1,395 | 1,395 | -35 | -2.4% | 4,000 |
| 2014/06/19 | 1,446 | 1,446 | 1,425.5 | 1,430 | -16 | -1.1% | 2,600 |
| 2014/06/18 | 1,425 | 1,460.5 | 1,425 | 1,446 | +21 | +1.5% | 7,400 |
| 2014/06/17 | 1,440 | 1,450 | 1,405 | 1,425 | -24.5 | -1.7% | 10,400 |
| 2014/06/16 | 1,400 | 1,460 | 1,399.5 | 1,449.5 | +39.5 | +2.8% | 17,200 |
| 2014/06/13 | 1,373 | 1,410 | 1,350.5 | 1,410 | +37 | +2.7% | 17,800 |
| 2014/06/12 | 1,375 | 1,375 | 1,362.5 | 1,373 | +23 | +1.7% | 7,600 |
| 2014/06/11 | 1,344.5 | 1,360 | 1,338 | 1,350 | +22.5 | +1.7% | 7,000 |
| 2014/06/10 | 1,349 | 1,349 | 1,327.5 | 1,327.5 | -22 | -1.6% | 4,000 |
| 2014/06/09 | 1,316 | 1,349.5 | 1,277.5 | 1,349.5 | +36 | +2.7% | 12,400 |
| 2014/06/06 | 1,316 | 1,316 | 1,277.5 | 1,313.5 | -0.5 | ±0% | 4,200 |
| 2014/06/05 | 1,350 | 1,350 | 1,293.5 | 1,314 | -16 | -1.2% | 7,200 |
| 2014/06/04 | 1,349.5 | 1,360 | 1,286 | 1,330 | -7.5 | -0.6% | 31,200 |
| 2014/06/03 | 1,350 | 1,355 | 1,332.5 | 1,337.5 | +22.5 | +1.7% | 12,600 |
| 2014/06/02 | 1,334 | 1,350 | 1,309 | 1,315 | +31 | +2.4% | 18,400 |
| 2014/05/30 | 1,262.5 | 1,290 | 1,217.5 | 1,284 | +69.5 | +5.7% | 27,800 |
| 2014/05/29 | 1,210 | 1,214.5 | 1,209 | 1,214.5 | +5.5 | +0.5% | 4,800 |
| 2014/05/28 | 1,210 | 1,210 | 1,200.5 | 1,209 | +14 | +1.2% | 2,600 |
| 2014/05/27 | 1,200 | 1,200 | 1,195 | 1,195 | +7.5 | +0.6% | 3,200 |
| 2014/05/26 | 1,185 | 1,198.5 | 1,185 | 1,187.5 | +2.5 | +0.2% | 3,000 |
| 2014/05/23 | 1,169.5 | 1,185 | 1,169.5 | 1,185 | -9.5 | -0.8% | 400 |
| 2014/05/22 | 1,200 | 1,200 | 1,152.5 | 1,194.5 | -3 | -0.3% | 3,200 |
| 2014/05/21 | 1,150 | 1,201.5 | 1,150 | 1,197.5 | +47.5 | +4.1% | 6,000 |
| 2014/05/20 | 1,155 | 1,155 | 1,150 | 1,150 | -5 | -0.4% | 12,200 |
| 2014/05/19 | 1,182.5 | 1,182.5 | 1,130 | 1,155 | -2.5 | -0.2% | 7,800 |
| 2014/05/16 | 1,157.5 | 1,179 | 1,157.5 | 1,157.5 | -21.5 | -1.8% | 2,800 |
| 2014/05/15 | 1,156 | 1,179 | 1,152.5 | 1,179 | -1.5 | -0.1% | 6,000 |
| 2014/05/14 | 1,197 | 1,210 | 1,180.5 | 1,180.5 | -4.5 | -0.4% | 17,400 |
| 2014/05/13 | 1,187.5 | 1,197.5 | 1,150 | 1,185 | -27.5 | -2.3% | 12,600 |
| 2014/05/12 | 1,230.5 | 1,230.5 | 1,212.5 | 1,212.5 | -12.5 | -1% | 4,400 |
| 2014/05/09 | 1,222 | 1,242.5 | 1,212.5 | 1,225 | -10.5 | -0.8% | 14,200 |
| 2014/05/08 | 1,223 | 1,235.5 | 1,175 | 1,235.5 | +30.5 | +2.5% | 25,400 |
| 2014/05/07 | 1,240 | 1,245 | 1,205 | 1,205 | -10 | -0.8% | 4,000 |
| 2014/05/02 | 1,215 | 1,218.5 | 1,200.5 | 1,215 | +11 | +0.9% | 3,600 |
| 2014/05/01 | 1,193 | 1,205 | 1,193 | 1,204 | +11 | +0.9% | 7,400 |
| 2014/04/30 | 1,196.5 | 1,196.5 | 1,193 | 1,193 | ±0 | ±0% | 1,600 |
| 2014/04/28 | 1,179.5 | 1,199 | 1,178 | 1,193 | +13.5 | +1.1% | 4,000 |
| 2014/04/25 | 1,151 | 1,179.5 | 1,147.5 | 1,179.5 | +19 | +1.6% | 2,800 |
| 2014/04/24 | 1,159 | 1,160.5 | 1,159 | 1,160.5 | -4.5 | -0.4% | 1,400 |
| 2014/04/23 | 1,150 | 1,165 | 1,150 | 1,165 | +9 | +0.8% | 3,000 |
| 2014/04/22 | 1,150 | 1,156 | 1,150 | 1,156 | -1.5 | -0.1% | 3,200 |
| 2014/04/21 | 1,167.5 | 1,172.5 | 1,157.5 | 1,157.5 | -27.5 | -2.3% | 1,400 |
| 2014/04/18 | 1,200.5 | 1,200.5 | 1,140 | 1,185 | +9.5 | +0.8% | 5,800 |
2501～
2550
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
