サンコールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,361 | 1,438 | 1,256 | 1,375 | +20 | +1.5% | 6,729,400 |
| 2025/11/17 | 1,170 | 1,363 | 1,140 | 1,355 | +292 | +27.5% | 7,784,700 |
| 2025/11/14 | 1,065 | 1,111 | 1,045 | 1,063 | -19 | -1.8% | 1,908,500 |
| 2025/11/13 | 1,080 | 1,099 | 1,056 | 1,082 | +15 | +1.4% | 552,700 |
| 2025/11/12 | 1,027 | 1,076 | 1,013 | 1,067 | +32 | +3.1% | 685,000 |
| 2025/11/11 | 1,097 | 1,119 | 1,021 | 1,035 | -45 | -4.2% | 1,082,600 |
| 2025/11/10 | 1,064 | 1,094 | 1,057 | 1,080 | +30 | +2.9% | 649,400 |
| 2025/11/07 | 1,104 | 1,116 | 1,040 | 1,050 | -81 | -7.2% | 1,116,400 |
| 2025/11/06 | 1,080 | 1,134 | 1,059 | 1,131 | +111 | +10.9% | 1,388,900 |
| 2025/11/05 | 1,003 | 1,029 | 966 | 1,020 | -4 | -0.4% | 790,900 |
| 2025/11/04 | 1,020 | 1,054 | 1,007 | 1,024 | +12 | +1.2% | 631,100 |
| 2025/10/31 | 1,017 | 1,045 | 996 | 1,012 | -1 | -0.1% | 586,000 |
| 2025/10/30 | 1,078 | 1,084 | 1,013 | 1,013 | -45 | -4.3% | 777,400 |
| 2025/10/29 | 1,073 | 1,075 | 1,040 | 1,058 | -8 | -0.8% | 509,000 |
| 2025/10/28 | 1,109 | 1,117 | 1,049 | 1,066 | -23 | -2.1% | 669,200 |
| 2025/10/27 | 1,100 | 1,104 | 1,065 | 1,089 | +16 | +1.5% | 705,600 |
| 2025/10/24 | 1,053 | 1,082 | 1,027 | 1,073 | +20 | +1.9% | 795,000 |
| 2025/10/23 | 990 | 1,074 | 976 | 1,053 | +50 | +5% | 1,279,800 |
| 2025/10/22 | 1,022 | 1,049 | 995 | 1,003 | -37 | -3.6% | 1,010,400 |
| 2025/10/21 | 971 | 1,051 | 941 | 1,040 | +102 | +10.9% | 1,907,300 |
| 2025/10/20 | 993 | 1,015 | 916 | 938 | -42 | -4.3% | 946,300 |
| 2025/10/17 | 1,001 | 1,025 | 972 | 980 | -40 | -3.9% | 664,800 |
| 2025/10/16 | 1,027 | 1,045 | 991 | 1,020 | +12 | +1.2% | 571,300 |
| 2025/10/15 | 987 | 1,009 | 977 | 1,008 | +20 | +2% | 817,500 |
| 2025/10/14 | 1,028 | 1,046 | 973 | 988 | -46 | -4.4% | 1,510,900 |
| 2025/10/10 | 1,091 | 1,119 | 1,021 | 1,034 | -73 | -6.6% | 1,238,300 |
| 2025/10/09 | 1,046 | 1,114 | 1,041 | 1,107 | +73 | +7.1% | 1,047,300 |
| 2025/10/08 | 1,072 | 1,097 | 1,028 | 1,034 | -77 | -6.9% | 1,407,600 |
| 2025/10/07 | 1,088 | 1,169 | 1,088 | 1,111 | +41 | +3.8% | 2,058,600 |
| 2025/10/06 | 1,095 | 1,139 | 1,059 | 1,070 | +14 | +1.3% | 1,283,000 |
| 2025/10/03 | 1,002 | 1,056 | 1,001 | 1,056 | +50 | +5% | 939,700 |
| 2025/10/02 | 1,025 | 1,039 | 984 | 1,006 | +22 | +2.2% | 1,228,700 |
| 2025/10/01 | 1,022 | 1,033 | 971 | 984 | -46 | -4.5% | 1,615,400 |
| 2025/09/30 | 1,020 | 1,058 | 1,007 | 1,030 | -28 | -2.6% | 1,604,200 |
| 2025/09/29 | 980 | 1,080 | 940 | 1,058 | +97 | +10.1% | 2,682,400 |
| 2025/09/26 | 1,020 | 1,039 | 946 | 961 | -72 | -7% | 1,726,500 |
| 2025/09/25 | 1,120 | 1,130 | 1,002 | 1,033 | -81 | -7.3% | 1,594,100 |
| 2025/09/24 | 1,101 | 1,132 | 1,072 | 1,114 | +3 | +0.3% | 1,256,700 |
| 2025/09/22 | 1,099 | 1,154 | 1,082 | 1,111 | +42 | +3.9% | 1,872,200 |
| 2025/09/19 | 1,032 | 1,080 | 1,001 | 1,069 | +53 | +5.2% | 1,812,500 |
| 2025/09/18 | 1,010 | 1,057 | 994 | 1,016 | +2 | +0.2% | 2,240,800 |
| 2025/09/17 | 920 | 1,026 | 907 | 1,014 | +81 | +8.7% | 2,178,500 |
| 2025/09/16 | 913 | 964 | 911 | 933 | +28 | +3.1% | 1,497,400 |
| 2025/09/12 | 911 | 953 | 901 | 905 | +1 | +0.1% | 1,345,200 |
| 2025/09/11 | 902 | 936 | 874 | 904 | -1 | -0.1% | 1,563,700 |
| 2025/09/10 | 834 | 919 | 826 | 905 | +84 | +10.2% | 1,676,400 |
| 2025/09/09 | 858 | 864 | 814 | 821 | -37 | -4.3% | 822,900 |
| 2025/09/08 | 859 | 859 | 838 | 858 | -1 | -0.1% | 645,200 |
| 2025/09/05 | 843 | 865 | 830 | 859 | +31 | +3.7% | 852,200 |
| 2025/09/04 | 805 | 835 | 803 | 828 | +22 | +2.7% | 902,600 |
1～
50
件表示中 / 7080件
類似銘柄と比較する
現在ご覧いただいている「サンコール」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 |
|---|---|---|---|---|---|---|---|---|
| サンコール | 132,300円 | -21.0% | +86.9% | 1.13% | 8.91倍 | 1.35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からは撤退 |
| パイオラックス | 166,700円 | -2.1% | -41.2% | 5.52% | 34.04倍 | 0.64倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| 宮地エンジ | 192,100円 | -22.4% | -49.5% | 5.08% | 16.98倍 | 1.23倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| 岡 部 | 91,500円 | +6.9% | +8.5% | 4.48% | 13.38倍 | 0.69倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
| ネツレン | 117,200円 | +0.8% | -9.5% | 5.72% | 30.22倍 | 0.68倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
市場注目の銘柄
チャート関連のコラム
