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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 3,130 | 3,130 | 3,105 | 3,110 | -30 | -1% | 1,900 |
| 2021/10/28 | 3,125 | 3,190 | 3,105 | 3,140 | -100 | -3.1% | 6,000 |
| 2021/10/27 | 3,190 | 3,245 | 3,190 | 3,240 | +50 | +1.6% | 1,800 |
| 2021/10/26 | 3,300 | 3,310 | 3,180 | 3,190 | -380 | -10.6% | 26,500 |
| 2021/10/25 | 3,435 | 3,580 | 3,435 | 3,570 | +135 | +3.9% | 8,200 |
| 2021/10/22 | 3,380 | 3,440 | 3,380 | 3,435 | +15 | +0.4% | 1,800 |
| 2021/10/21 | 3,465 | 3,465 | 3,360 | 3,420 | -5 | -0.1% | 3,600 |
| 2021/10/20 | 3,460 | 3,460 | 3,405 | 3,425 | -10 | -0.3% | 1,700 |
| 2021/10/19 | 3,460 | 3,460 | 3,300 | 3,435 | -25 | -0.7% | 2,900 |
| 2021/10/18 | 3,370 | 3,500 | 3,370 | 3,460 | +90 | +2.7% | 6,900 |
| 2021/10/15 | 3,330 | 3,395 | 3,305 | 3,370 | +50 | +1.5% | 2,500 |
| 2021/10/14 | 3,335 | 3,340 | 3,300 | 3,320 | ±0 | ±0% | 1,600 |
| 2021/10/13 | 3,290 | 3,320 | 3,290 | 3,320 | +5 | +0.2% | 800 |
| 2021/10/12 | 3,345 | 3,350 | 3,210 | 3,315 | +20 | +0.6% | 3,400 |
| 2021/10/11 | 3,345 | 3,345 | 3,295 | 3,295 | +25 | +0.8% | 1,600 |
| 2021/10/08 | 3,270 | 3,270 | 3,270 | 3,270 | ±0 | ±0% | 200 |
| 2021/10/07 | 3,285 | 3,300 | 3,220 | 3,270 | -25 | -0.8% | 2,200 |
| 2021/10/06 | 3,355 | 3,380 | 3,295 | 3,295 | -75 | -2.2% | 2,500 |
| 2021/10/05 | 3,300 | 3,375 | 3,280 | 3,370 | +70 | +2.1% | 3,400 |
| 2021/10/04 | 3,380 | 3,380 | 3,275 | 3,300 | +30 | +0.9% | 1,900 |
| 2021/10/01 | 3,280 | 3,320 | 3,270 | 3,270 | -10 | -0.3% | 2,100 |
| 2021/09/30 | 3,285 | 3,330 | 3,250 | 3,280 | ±0 | ±0% | 2,800 |
| 2021/09/29 | 3,350 | 3,350 | 3,265 | 3,280 | -70 | -2.1% | 4,500 |
| 2021/09/28 | 3,495 | 3,495 | 3,350 | 3,350 | -95 | -2.8% | 8,500 |
| 2021/09/27 | 3,370 | 3,445 | 3,365 | 3,445 | +95 | +2.8% | 8,300 |
| 2021/09/24 | 3,330 | 3,350 | 3,300 | 3,350 | +60 | +1.8% | 7,400 |
| 2021/09/22 | 3,305 | 3,305 | 3,215 | 3,290 | +30 | +0.9% | 7,400 |
| 2021/09/21 | 3,130 | 3,275 | 3,090 | 3,260 | +190 | +6.2% | 18,000 |
| 2021/09/17 | 3,085 | 3,085 | 3,015 | 3,070 | -10 | -0.3% | 4,800 |
| 2021/09/16 | 3,095 | 3,115 | 3,070 | 3,080 | ±0 | ±0% | 2,800 |
| 2021/09/15 | 3,095 | 3,130 | 3,080 | 3,080 | -80 | -2.5% | 2,400 |
| 2021/09/14 | 3,080 | 3,160 | 3,080 | 3,160 | +90 | +2.9% | 4,600 |
| 2021/09/13 | 3,040 | 3,070 | 3,005 | 3,070 | +80 | +2.7% | 4,300 |
| 2021/09/10 | 3,030 | 3,030 | 2,961 | 2,990 | +5 | +0.2% | 2,900 |
| 2021/09/09 | 2,950 | 2,985 | 2,950 | 2,985 | +29 | +1% | 400 |
| 2021/09/08 | 2,940 | 3,000 | 2,939 | 2,956 | -34 | -1.1% | 4,200 |
| 2021/09/07 | 2,955 | 3,030 | 2,900 | 2,990 | -35 | -1.2% | 2,400 |
| 2021/09/06 | 3,020 | 3,040 | 3,000 | 3,025 | -15 | -0.5% | 3,900 |
| 2021/09/03 | 3,015 | 3,060 | 3,005 | 3,040 | +25 | +0.8% | 3,000 |
| 2021/09/02 | 3,050 | 3,085 | 3,015 | 3,015 | -55 | -1.8% | 2,900 |
| 2021/09/01 | 3,040 | 3,080 | 3,035 | 3,070 | +73 | +2.4% | 2,800 |
| 2021/08/31 | 2,973 | 3,015 | 2,971 | 2,997 | +18 | +0.6% | 2,500 |
| 2021/08/30 | 2,923 | 2,979 | 2,923 | 2,979 | +56 | +1.9% | 2,200 |
| 2021/08/27 | 2,891 | 2,923 | 2,875 | 2,923 | +16 | +0.6% | 1,700 |
| 2021/08/26 | 2,938 | 2,938 | 2,907 | 2,907 | +6 | +0.2% | 900 |
| 2021/08/25 | 2,939 | 2,939 | 2,896 | 2,901 | +6 | +0.2% | 2,300 |
| 2021/08/24 | 2,891 | 2,905 | 2,855 | 2,895 | +54 | +1.9% | 1,900 |
| 2021/08/23 | 2,827 | 2,848 | 2,776 | 2,841 | +64 | +2.3% | 3,200 |
| 2021/08/20 | 2,860 | 2,899 | 2,747 | 2,777 | -4 | -0.1% | 9,600 |
| 2021/08/19 | 2,814 | 2,852 | 2,778 | 2,781 | -67 | -2.4% | 6,700 |
901～
950
件表示中 / 1107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 | 203,500円 | +5.4% | +19.4% | 3.14% | 6.42倍 | 0.66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 |
| テセック | 163,300円 | -6.7% | -79.2% | 6.12% | 88.51倍 | 0.62倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| サノヤスＨＤ | 27,500円 | +8.0% | -25.4% | 1.82% | 13.05倍 | 0.90倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| エーワン精密 | 170,400円 | +4.3% | -10.7% | 5.87% | 99.47倍 | 1.11倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| タカトリ | 160,200円 | -37.8% | -49.2% | 2.50% | 8.75倍 | 0.87倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
市場注目の銘柄
チャート関連のコラム
