ＳＡＮＥＩ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,805 | 1,852 | 1,769 | 1,842 | -3 | -0.2% | 4,000 |
| 2025/04/03 | 1,870 | 1,870 | 1,845 | 1,845 | -26 | -1.4% | 2,300 |
| 2025/04/02 | 1,904 | 1,904 | 1,870 | 1,871 | -16 | -0.8% | 1,900 |
| 2025/04/01 | 1,930 | 1,930 | 1,856 | 1,887 | -36 | -1.9% | 2,300 |
| 2025/03/31 | 1,950 | 1,950 | 1,920 | 1,923 | -41 | -2.1% | 2,100 |
| 2025/03/28 | 1,965 | 1,965 | 1,964 | 1,964 | -23 | -1.2% | 300 |
| 2025/03/27 | 1,977 | 1,988 | 1,970 | 1,987 | -1 | -0.1% | 2,000 |
| 2025/03/26 | 1,993 | 1,993 | 1,985 | 1,988 | +2 | +0.1% | 1,100 |
| 2025/03/25 | 1,983 | 2,000 | 1,983 | 1,986 | +1 | +0.1% | 3,200 |
| 2025/03/24 | 2,000 | 2,000 | 1,985 | 1,985 | -5 | -0.3% | 1,400 |
| 2025/03/21 | 1,976 | 1,990 | 1,938 | 1,990 | +14 | +0.7% | 2,100 |
| 2025/03/19 | 1,964 | 1,990 | 1,964 | 1,976 | +16 | +0.8% | 3,800 |
| 2025/03/18 | 1,963 | 1,963 | 1,960 | 1,960 | +4 | +0.2% | 1,300 |
| 2025/03/17 | 1,941 | 1,956 | 1,941 | 1,956 | - | - | 700 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,954 | 1,956 | 1,941 | 1,941 | -9 | -0.5% | 1,000 |
| 2025/03/12 | 1,949 | 1,950 | 1,926 | 1,950 | +3 | +0.2% | 1,700 |
| 2025/03/11 | 1,947 | 1,947 | 1,947 | 1,947 | +23 | +1.2% | 1,300 |
| 2025/03/10 | 1,949 | 1,949 | 1,913 | 1,924 | -20 | -1% | 2,100 |
| 2025/03/07 | 1,919 | 1,944 | 1,916 | 1,944 | +39 | +2% | 5,400 |
| 2025/03/06 | 1,914 | 1,928 | 1,900 | 1,905 | +14 | +0.7% | 8,000 |
| 2025/03/05 | 1,924 | 1,924 | 1,891 | 1,891 | -14 | -0.7% | 4,800 |
| 2025/03/04 | 1,907 | 1,907 | 1,888 | 1,905 | +15 | +0.8% | 4,700 |
| 2025/03/03 | 1,908 | 1,908 | 1,870 | 1,890 | +48 | +2.6% | 4,900 |
| 2025/02/28 | 1,860 | 1,860 | 1,842 | 1,842 | -20 | -1.1% | 500 |
| 2025/02/27 | 1,857 | 1,862 | 1,837 | 1,862 | +5 | +0.3% | 800 |
| 2025/02/26 | 1,857 | 1,857 | 1,857 | 1,857 | +6 | +0.3% | 500 |
| 2025/02/25 | 1,872 | 1,874 | 1,831 | 1,851 | -18 | -1% | 2,100 |
| 2025/02/21 | 1,909 | 1,909 | 1,869 | 1,869 | -17 | -0.9% | 1,700 |
| 2025/02/20 | 1,898 | 1,915 | 1,864 | 1,886 | -7 | -0.4% | 2,800 |
| 2025/02/19 | 1,914 | 1,914 | 1,893 | 1,893 | -14 | -0.7% | 2,700 |
| 2025/02/18 | 1,880 | 1,907 | 1,872 | 1,907 | +42 | +2.3% | 3,100 |
| 2025/02/17 | 1,861 | 1,865 | 1,860 | 1,865 | +4 | +0.2% | 1,100 |
| 2025/02/14 | 1,867 | 1,867 | 1,860 | 1,861 | -2 | -0.1% | 500 |
| 2025/02/13 | 1,865 | 1,865 | 1,851 | 1,863 | +15 | +0.8% | 1,400 |
| 2025/02/12 | 1,858 | 1,858 | 1,845 | 1,848 | -12 | -0.6% | 2,200 |
| 2025/02/10 | 1,868 | 1,868 | 1,854 | 1,860 | -3 | -0.2% | 4,400 |
| 2025/02/07 | 1,837 | 1,868 | 1,837 | 1,863 | +21 | +1.1% | 1,600 |
| 2025/02/06 | 1,835 | 1,845 | 1,832 | 1,842 | +13 | +0.7% | 7,000 |
| 2025/02/05 | 1,829 | 1,829 | 1,829 | 1,829 | +9 | +0.5% | 1,100 |
| 2025/02/04 | 1,815 | 1,820 | 1,809 | 1,820 | +15 | +0.8% | 4,600 |
| 2025/02/03 | 1,819 | 1,819 | 1,805 | 1,805 | -12 | -0.7% | 2,800 |
| 2025/01/31 | 1,800 | 1,817 | 1,795 | 1,817 | +17 | +0.9% | 2,100 |
| 2025/01/30 | 1,805 | 1,807 | 1,794 | 1,800 | +10 | +0.6% | 900 |
| 2025/01/29 | 1,785 | 1,790 | 1,785 | 1,790 | -15 | -0.8% | 2,200 |
| 2025/01/28 | 1,810 | 1,810 | 1,788 | 1,805 | +35 | +2% | 3,500 |
| 2025/01/27 | 1,782 | 1,790 | 1,770 | 1,770 | -10 | -0.6% | 2,400 |
| 2025/01/24 | 1,777 | 1,780 | 1,777 | 1,780 | +3 | +0.2% | 400 |
| 2025/01/23 | 1,793 | 1,793 | 1,771 | 1,777 | -11 | -0.6% | 1,600 |
| 2025/01/22 | 1,780 | 1,788 | 1,771 | 1,788 | +9 | +0.5% | 3,500 |
1～
50
件表示中 / 1045件
類似銘柄と比較する
現在ご覧いただいている「ＳＡＮＥＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＡＮＥＩ | 184,200円 | +3.5% | +3.4% | 3.26% | 6.02倍 | 0.62倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| 大同工 | 78,700円 | +1.4% | +118.5% | 3.18% | 5.32倍 | 0.26倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| 岡野バル | 476,500円 | -21.6% | - | 0.76% | 19.53倍 | 0.68倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| 昭和真空 | 129,300円 | +16.1% | +91.4% | 5.41% | 26.84倍 | 0.72倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| ナガオカ | 114,000円 | +17.8% | +1.2% | 3.07% | 6.64倍 | 1.13倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
市場注目の銘柄
チャート関連のコラム
