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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 2,836 | 2,880 | 2,818 | 2,848 | +15 | +0.5% | 4,500 |
| 2021/08/17 | 2,921 | 2,950 | 2,802 | 2,833 | -90 | -3.1% | 7,700 |
| 2021/08/16 | 2,913 | 2,951 | 2,911 | 2,923 | -25 | -0.8% | 8,000 |
| 2021/08/13 | 2,916 | 2,950 | 2,911 | 2,948 | +24 | +0.8% | 5,300 |
| 2021/08/12 | 2,951 | 2,955 | 2,901 | 2,924 | -27 | -0.9% | 6,700 |
| 2021/08/11 | 3,000 | 3,070 | 2,901 | 2,951 | -324 | -9.9% | 28,200 |
| 2021/08/10 | 3,120 | 3,275 | 3,120 | 3,275 | +225 | +7.4% | 13,400 |
| 2021/08/06 | 3,115 | 3,115 | 3,025 | 3,050 | -5 | -0.2% | 10,100 |
| 2021/08/05 | 3,100 | 3,120 | 3,055 | 3,055 | -60 | -1.9% | 4,400 |
| 2021/08/04 | 3,130 | 3,135 | 3,080 | 3,115 | -10 | -0.3% | 3,400 |
| 2021/08/03 | 3,180 | 3,180 | 3,080 | 3,125 | +15 | +0.5% | 6,600 |
| 2021/08/02 | 3,040 | 3,150 | 3,040 | 3,110 | +35 | +1.1% | 3,700 |
| 2021/07/30 | 3,110 | 3,110 | 3,030 | 3,075 | -25 | -0.8% | 5,800 |
| 2021/07/29 | 3,045 | 3,140 | 3,045 | 3,100 | +55 | +1.8% | 2,200 |
| 2021/07/28 | 3,100 | 3,150 | 3,015 | 3,045 | -105 | -3.3% | 9,600 |
| 2021/07/27 | 3,155 | 3,160 | 3,115 | 3,150 | +65 | +2.1% | 2,600 |
| 2021/07/26 | 3,100 | 3,150 | 3,075 | 3,085 | ±0 | ±0% | 13,300 |
| 2021/07/21 | 3,180 | 3,185 | 3,075 | 3,085 | -45 | -1.4% | 6,000 |
| 2021/07/20 | 3,105 | 3,135 | 3,050 | 3,130 | -15 | -0.5% | 5,800 |
| 2021/07/19 | 3,210 | 3,245 | 3,115 | 3,145 | -130 | -4% | 10,200 |
| 2021/07/16 | 3,235 | 3,290 | 3,210 | 3,275 | ±0 | ±0% | 4,000 |
| 2021/07/15 | 3,400 | 3,400 | 3,205 | 3,275 | -130 | -3.8% | 19,900 |
| 2021/07/14 | 3,545 | 3,545 | 3,390 | 3,405 | -135 | -3.8% | 17,200 |
| 2021/07/13 | 3,610 | 3,610 | 3,470 | 3,540 | -40 | -1.1% | 6,200 |
| 2021/07/12 | 3,600 | 3,640 | 3,570 | 3,580 | +15 | +0.4% | 7,000 |
| 2021/07/09 | 3,560 | 3,570 | 3,485 | 3,565 | -5 | -0.1% | 4,500 |
| 2021/07/08 | 3,615 | 3,615 | 3,550 | 3,570 | -25 | -0.7% | 3,300 |
| 2021/07/07 | 3,570 | 3,635 | 3,570 | 3,595 | +20 | +0.6% | 4,000 |
| 2021/07/06 | 3,595 | 3,595 | 3,530 | 3,575 | +20 | +0.6% | 5,500 |
| 2021/07/05 | 3,600 | 3,665 | 3,555 | 3,555 | -90 | -2.5% | 9,100 |
| 2021/07/02 | 3,645 | 3,680 | 3,620 | 3,645 | +40 | +1.1% | 4,800 |
| 2021/07/01 | 3,655 | 3,655 | 3,590 | 3,605 | +25 | +0.7% | 5,200 |
| 2021/06/30 | 3,685 | 3,685 | 3,550 | 3,580 | -70 | -1.9% | 5,100 |
| 2021/06/29 | 3,640 | 3,690 | 3,610 | 3,650 | +5 | +0.1% | 5,300 |
| 2021/06/28 | 3,710 | 3,710 | 3,620 | 3,645 | +35 | +1% | 5,500 |
| 2021/06/25 | 3,720 | 3,720 | 3,585 | 3,610 | -105 | -2.8% | 7,200 |
| 2021/06/24 | 3,555 | 3,780 | 3,550 | 3,715 | +165 | +4.6% | 7,500 |
| 2021/06/23 | 3,480 | 3,555 | 3,480 | 3,550 | +75 | +2.2% | 5,100 |
| 2021/06/22 | 3,550 | 3,580 | 3,475 | 3,475 | -70 | -2% | 6,200 |
| 2021/06/21 | 3,540 | 3,555 | 3,460 | 3,545 | -60 | -1.7% | 10,800 |
| 2021/06/18 | 3,675 | 3,700 | 3,595 | 3,605 | -15 | -0.4% | 18,500 |
| 2021/06/17 | 3,660 | 3,665 | 3,620 | 3,620 | +50 | +1.4% | 10,000 |
| 2021/06/16 | 3,550 | 3,590 | 3,460 | 3,570 | ±0 | ±0% | 12,800 |
| 2021/06/15 | 3,720 | 3,735 | 3,525 | 3,570 | -135 | -3.6% | 19,000 |
| 2021/06/14 | 3,780 | 3,780 | 3,690 | 3,705 | -75 | -2% | 13,100 |
| 2021/06/11 | 3,760 | 3,795 | 3,740 | 3,780 | +20 | +0.5% | 5,900 |
| 2021/06/10 | 3,825 | 3,845 | 3,725 | 3,760 | -65 | -1.7% | 12,700 |
| 2021/06/09 | 3,865 | 3,900 | 3,825 | 3,825 | -10 | -0.3% | 4,800 |
| 2021/06/08 | 3,795 | 3,945 | 3,795 | 3,835 | +40 | +1.1% | 12,900 |
| 2021/06/07 | 3,740 | 3,875 | 3,740 | 3,795 | +40 | +1.1% | 9,200 |
951～
1000
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
