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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2025/01/21 | 1,780 | 1,780 | 1,763 | 1,779 | +1 | +0.1% | 1,800 |
| 2025/01/20 | 1,774 | 1,778 | 1,755 | 1,778 | +6 | +0.3% | 3,900 |
| 2025/01/17 | 1,779 | 1,779 | 1,770 | 1,772 | -7 | -0.4% | 1,000 |
| 2025/01/16 | 1,779 | 1,779 | 1,779 | 1,779 | -1 | -0.1% | 400 |
| 2025/01/15 | 1,772 | 1,780 | 1,772 | 1,780 | +11 | +0.6% | 1,700 |
| 2025/01/14 | 1,779 | 1,779 | 1,769 | 1,769 | -4 | -0.2% | 1,400 |
| 2025/01/10 | 1,773 | 1,778 | 1,772 | 1,773 | +5 | +0.3% | 2,100 |
| 2025/01/09 | 1,772 | 1,774 | 1,768 | 1,768 | ±0 | ±0% | 1,500 |
| 2025/01/08 | 1,769 | 1,769 | 1,752 | 1,768 | +8 | +0.5% | 2,600 |
| 2025/01/07 | 1,767 | 1,777 | 1,760 | 1,760 | -13 | -0.7% | 1,700 |
| 2025/01/06 | 1,765 | 1,780 | 1,764 | 1,773 | +1 | +0.1% | 2,700 |
| 2024/12/30 | 1,758 | 1,772 | 1,758 | 1,772 | +14 | +0.8% | 2,900 |
| 2024/12/27 | 1,755 | 1,760 | 1,750 | 1,758 | +3 | +0.2% | 2,600 |
| 2024/12/26 | 1,764 | 1,765 | 1,755 | 1,755 | -9 | -0.5% | 5,400 |
| 2024/12/25 | 1,766 | 1,766 | 1,755 | 1,764 | -2 | -0.1% | 2,600 |
| 2024/12/24 | 1,765 | 1,766 | 1,758 | 1,766 | +1 | +0.1% | 1,600 |
| 2024/12/23 | 1,780 | 1,780 | 1,765 | 1,765 | -15 | -0.8% | 3,300 |
| 2024/12/20 | 1,780 | 1,780 | 1,775 | 1,780 | +4 | +0.2% | 3,800 |
| 2024/12/19 | 1,776 | 1,777 | 1,770 | 1,776 | +6 | +0.3% | 3,100 |
| 2024/12/18 | 1,788 | 1,788 | 1,764 | 1,770 | -2 | -0.1% | 3,300 |
| 2024/12/17 | 1,772 | 1,784 | 1,744 | 1,772 | ±0 | ±0% | 8,200 |
| 2024/12/16 | 1,773 | 1,776 | 1,766 | 1,772 | -8 | -0.4% | 2,300 |
| 2024/12/13 | 1,781 | 1,781 | 1,770 | 1,780 | ±0 | ±0% | 1,700 |
| 2024/12/12 | 1,774 | 1,780 | 1,771 | 1,780 | +1 | +0.1% | 3,000 |
| 2024/12/11 | 1,780 | 1,780 | 1,771 | 1,779 | +9 | +0.5% | 4,200 |
| 2024/12/10 | 1,778 | 1,778 | 1,766 | 1,770 | +8 | +0.5% | 4,200 |
| 2024/12/09 | 1,764 | 1,764 | 1,757 | 1,762 | +10 | +0.6% | 3,500 |
| 2024/12/06 | 1,744 | 1,752 | 1,743 | 1,752 | +5 | +0.3% | 1,800 |
| 2024/12/05 | 1,743 | 1,750 | 1,740 | 1,747 | ±0 | ±0% | 3,500 |
| 2024/12/04 | 1,747 | 1,750 | 1,744 | 1,747 | ±0 | ±0% | 3,500 |
| 2024/12/03 | 1,751 | 1,751 | 1,747 | 1,747 | -2 | -0.1% | 1,400 |
| 2024/12/02 | 1,757 | 1,757 | 1,749 | 1,749 | +3 | +0.2% | 4,700 |
| 2024/11/29 | 1,752 | 1,752 | 1,746 | 1,746 | -9 | -0.5% | 400 |
| 2024/11/28 | 1,755 | 1,757 | 1,755 | 1,755 | -2 | -0.1% | 1,600 |
| 2024/11/27 | 1,764 | 1,764 | 1,753 | 1,757 | +5 | +0.3% | 1,300 |
| 2024/11/26 | 1,765 | 1,765 | 1,752 | 1,752 | -13 | -0.7% | 500 |
| 2024/11/25 | 1,765 | 1,765 | 1,748 | 1,765 | +12 | +0.7% | 1,600 |
| 2024/11/22 | 1,764 | 1,764 | 1,720 | 1,753 | -11 | -0.6% | 4,000 |
101～
150
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
