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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,490 | 1,490 | 1,459 | 1,463 | +4 | +0.3% | 20,200 |
| 2024/03/26 | 1,423 | 1,488 | 1,423 | 1,459 | +30 | +2.1% | 13,600 |
| 2024/03/25 | 1,440 | 1,445 | 1,425 | 1,429 | -4 | -0.3% | 8,000 |
| 2024/03/22 | 1,418 | 1,450 | 1,418 | 1,433 | +17 | +1.2% | 10,000 |
| 2024/03/21 | 1,402 | 1,424 | 1,402 | 1,416 | +19 | +1.4% | 6,600 |
| 2024/03/19 | 1,399 | 1,410 | 1,383 | 1,397 | -5 | -0.4% | 4,500 |
| 2024/03/18 | 1,399 | 1,449 | 1,399 | 1,402 | +3 | +0.2% | 7,200 |
| 2024/03/15 | 1,380 | 1,400 | 1,380 | 1,399 | +19 | +1.4% | 4,800 |
| 2024/03/14 | 1,353 | 1,389 | 1,350 | 1,380 | +24 | +1.8% | 4,300 |
| 2024/03/13 | 1,362 | 1,375 | 1,352 | 1,356 | +1 | +0.1% | 3,200 |
| 2024/03/12 | 1,340 | 1,364 | 1,340 | 1,355 | +13 | +1% | 4,100 |
| 2024/03/11 | 1,340 | 1,368 | 1,340 | 1,342 | -20 | -1.5% | 6,300 |
| 2024/03/08 | 1,344 | 1,380 | 1,340 | 1,362 | +18 | +1.3% | 23,000 |
| 2024/03/07 | 1,329 | 1,348 | 1,329 | 1,344 | +15 | +1.1% | 4,100 |
| 2024/03/06 | 1,336 | 1,348 | 1,328 | 1,329 | -7 | -0.5% | 2,200 |
| 2024/03/05 | 1,340 | 1,342 | 1,328 | 1,336 | -4 | -0.3% | 4,200 |
| 2024/03/04 | 1,348 | 1,357 | 1,340 | 1,340 | -6 | -0.4% | 4,900 |
| 2024/03/01 | 1,350 | 1,350 | 1,346 | 1,346 | +5 | +0.4% | 6,100 |
| 2024/02/29 | 1,335 | 1,345 | 1,335 | 1,341 | +15 | +1.1% | 5,700 |
| 2024/02/28 | 1,323 | 1,329 | 1,323 | 1,326 | +3 | +0.2% | 2,300 |
| 2024/02/27 | 1,330 | 1,338 | 1,323 | 1,323 | ±0 | ±0% | 9,700 |
| 2024/02/26 | 1,331 | 1,333 | 1,320 | 1,323 | +5 | +0.4% | 6,100 |
| 2024/02/22 | 1,317 | 1,324 | 1,311 | 1,318 | +10 | +0.8% | 2,300 |
| 2024/02/21 | 1,320 | 1,323 | 1,308 | 1,308 | -2 | -0.2% | 3,300 |
| 2024/02/20 | 1,318 | 1,318 | 1,304 | 1,310 | +7 | +0.5% | 2,500 |
| 2024/02/19 | 1,293 | 1,312 | 1,293 | 1,303 | +11 | +0.9% | 5,200 |
| 2024/02/16 | 1,290 | 1,299 | 1,290 | 1,292 | +10 | +0.8% | 4,000 |
| 2024/02/15 | 1,298 | 1,298 | 1,281 | 1,282 | -20 | -1.5% | 7,500 |
| 2024/02/14 | 1,309 | 1,309 | 1,301 | 1,302 | -8 | -0.6% | 4,600 |
| 2024/02/13 | 1,324 | 1,324 | 1,300 | 1,310 | +8 | +0.6% | 12,100 |
| 2024/02/09 | 1,316 | 1,332 | 1,301 | 1,302 | -36 | -2.7% | 14,700 |
| 2024/02/08 | 1,314 | 1,340 | 1,309 | 1,338 | +29 | +2.2% | 11,300 |
| 2024/02/07 | 1,300 | 1,309 | 1,295 | 1,309 | +4 | +0.3% | 3,100 |
| 2024/02/06 | 1,313 | 1,313 | 1,297 | 1,305 | -8 | -0.6% | 1,300 |
| 2024/02/05 | 1,287 | 1,313 | 1,287 | 1,313 | +26 | +2% | 6,800 |
| 2024/02/02 | 1,268 | 1,287 | 1,268 | 1,287 | +21 | +1.7% | 2,800 |
| 2024/02/01 | 1,274 | 1,277 | 1,261 | 1,266 | -10 | -0.8% | 5,700 |
| 2024/01/31 | 1,275 | 1,285 | 1,273 | 1,276 | -11 | -0.9% | 4,300 |
| 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 |
251～
300
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
