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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,145 | 1,240 | 1,145 | 1,240 | +95 | +8.3% | 9,400 |
| 2024/08/06 | 1,200 | 1,211 | 1,116 | 1,145 | +104 | +10% | 8,300 |
| 2024/08/05 | 1,226 | 1,263 | 1,010 | 1,041 | -257 | -19.8% | 30,800 |
| 2024/08/02 | 1,315 | 1,315 | 1,268 | 1,298 | -25 | -1.9% | 13,800 |
| 2024/08/01 | 1,316 | 1,323 | 1,285 | 1,323 | +7 | +0.5% | 15,900 |
| 2024/07/31 | 1,315 | 1,319 | 1,306 | 1,316 | +1 | +0.1% | 2,400 |
| 2024/07/30 | 1,318 | 1,320 | 1,315 | 1,315 | -3 | -0.2% | 700 |
| 2024/07/29 | 1,328 | 1,328 | 1,318 | 1,318 | ±0 | ±0% | 3,500 |
| 2024/07/26 | 1,323 | 1,325 | 1,315 | 1,318 | -4 | -0.3% | 2,000 |
| 2024/07/25 | 1,315 | 1,324 | 1,300 | 1,322 | +5 | +0.4% | 7,500 |
| 2024/07/24 | 1,318 | 1,320 | 1,315 | 1,317 | +2 | +0.2% | 5,400 |
| 2024/07/23 | 1,326 | 1,326 | 1,315 | 1,315 | ±0 | ±0% | 1,200 |
| 2024/07/22 | 1,315 | 1,321 | 1,315 | 1,315 | ±0 | ±0% | 2,700 |
| 2024/07/19 | 1,315 | 1,324 | 1,311 | 1,315 | ±0 | ±0% | 2,800 |
| 2024/07/18 | 1,324 | 1,324 | 1,266 | 1,315 | -9 | -0.7% | 3,300 |
| 2024/07/17 | 1,321 | 1,329 | 1,321 | 1,324 | +3 | +0.2% | 800 |
| 2024/07/16 | 1,320 | 1,325 | 1,320 | 1,321 | +2 | +0.2% | 6,600 |
| 2024/07/12 | 1,311 | 1,319 | 1,290 | 1,319 | +8 | +0.6% | 6,800 |
| 2024/07/11 | 1,334 | 1,337 | 1,310 | 1,311 | -10 | -0.8% | 4,300 |
| 2024/07/10 | 1,334 | 1,335 | 1,321 | 1,321 | -13 | -1% | 2,400 |
| 2024/07/09 | 1,333 | 1,337 | 1,320 | 1,334 | +2 | +0.2% | 27,900 |
| 2024/07/08 | 1,335 | 1,335 | 1,323 | 1,332 | -3 | -0.2% | 2,800 |
| 2024/07/05 | 1,330 | 1,335 | 1,317 | 1,335 | ±0 | ±0% | 5,200 |
| 2024/07/04 | 1,335 | 1,347 | 1,323 | 1,335 | +6 | +0.5% | 4,800 |
| 2024/07/03 | 1,320 | 1,330 | 1,318 | 1,329 | +16 | +1.2% | 4,100 |
| 2024/07/02 | 1,318 | 1,326 | 1,313 | 1,313 | -5 | -0.4% | 5,200 |
| 2024/07/01 | 1,300 | 1,318 | 1,300 | 1,318 | +25 | +1.9% | 7,200 |
| 2024/06/28 | 1,303 | 1,305 | 1,293 | 1,293 | -4 | -0.3% | 4,200 |
| 2024/06/27 | 1,296 | 1,299 | 1,290 | 1,297 | +1 | +0.1% | 12,100 |
| 2024/06/26 | 1,282 | 1,310 | 1,282 | 1,296 | +17 | +1.3% | 13,700 |
| 2024/06/25 | 1,257 | 1,279 | 1,253 | 1,279 | +22 | +1.8% | 7,300 |
| 2024/06/24 | 1,262 | 1,278 | 1,255 | 1,257 | -14 | -1.1% | 7,100 |
| 2024/06/21 | 1,285 | 1,285 | 1,263 | 1,271 | -5 | -0.4% | 5,800 |
| 2024/06/20 | 1,287 | 1,287 | 1,275 | 1,276 | -1 | -0.1% | 2,700 |
| 2024/06/19 | 1,280 | 1,285 | 1,275 | 1,277 | +2 | +0.2% | 2,700 |
| 2024/06/18 | 1,283 | 1,283 | 1,258 | 1,275 | +7 | +0.6% | 3,600 |
| 2024/06/17 | 1,275 | 1,279 | 1,260 | 1,268 | +3 | +0.2% | 3,000 |
| 2024/06/14 | 1,271 | 1,276 | 1,251 | 1,265 | -5 | -0.4% | 4,000 |
| 2024/06/13 | 1,271 | 1,278 | 1,262 | 1,270 | -5 | -0.4% | 4,100 |
| 2024/06/12 | 1,270 | 1,280 | 1,270 | 1,275 | +5 | +0.4% | 2,100 |
| 2024/06/11 | 1,264 | 1,271 | 1,258 | 1,270 | +6 | +0.5% | 4,800 |
| 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 |
251～
300
件表示中 / 4936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 | 129,100円 | +3.5% | +27.2% | 3.25% | 8.81倍 | 0.56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 |
| 日フイルコン | 51,400円 | -2.2% | -24.8% | 5.45% | 18.05倍 | 0.44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 |
| ＴＯＮＥ | 48,200円 | +10.7% | +8.2% | 1.87% | 13.62倍 | 0.96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 |
| 不二サッシ | 79,600円 | +2.1% | +0.3% | 3.39% | 4.67倍 | 0.43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 |
| 兼 房 | 66,800円 | -1.1% | +41.4% | 2.62% | 13.26倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
