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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,500 | 4,500 | 4,440 | 4,485 | +60 | +1.4% | 1,200 |
| 2024/06/25 | 4,500 | 4,500 | 4,425 | 4,425 | -20 | -0.4% | 500 |
| 2024/06/24 | 4,445 | 4,445 | 4,445 | 4,445 | ±0 | ±0% | 100 |
| 2024/06/21 | 4,450 | 4,450 | 4,445 | 4,445 | -40 | -0.9% | 1,200 |
| 2024/06/20 | 4,495 | 4,495 | 4,400 | 4,485 | ±0 | ±0% | 1,300 |
| 2024/06/19 | 4,315 | 4,485 | 4,315 | 4,485 | +170 | +3.9% | 900 |
| 2024/06/18 | 4,315 | 4,315 | 4,315 | 4,315 | ±0 | ±0% | 700 |
| 2024/06/17 | 4,255 | 4,465 | 4,255 | 4,315 | +65 | +1.5% | 1,100 |
| 2024/06/14 | 4,260 | 4,260 | 4,250 | 4,250 | +10 | +0.2% | 200 |
| 2024/06/13 | 4,280 | 4,280 | 4,235 | 4,240 | -40 | -0.9% | 600 |
| 2024/06/12 | 4,250 | 4,280 | 4,220 | 4,280 | +50 | +1.2% | 400 |
| 2024/06/11 | 4,280 | 4,285 | 4,230 | 4,230 | +60 | +1.4% | 1,200 |
| 2024/06/10 | 4,160 | 4,235 | 4,120 | 4,170 | +60 | +1.5% | 1,800 |
| 2024/06/07 | 4,165 | 4,165 | 4,110 | 4,110 | -5 | -0.1% | 200 |
| 2024/06/06 | 4,080 | 4,140 | 4,050 | 4,115 | +75 | +1.9% | 900 |
| 2024/06/05 | 4,050 | 4,050 | 4,035 | 4,040 | -80 | -1.9% | 400 |
| 2024/06/04 | 4,100 | 4,120 | 4,045 | 4,120 | ±0 | ±0% | 1,400 |
| 2024/06/03 | 4,150 | 4,150 | 4,005 | 4,120 | -50 | -1.2% | 1,100 |
| 2024/05/31 | 4,020 | 4,170 | 4,020 | 4,170 | +110 | +2.7% | 500 |
| 2024/05/30 | 4,060 | 4,060 | 4,020 | 4,060 | -20 | -0.5% | 500 |
| 2024/05/29 | 4,065 | 4,080 | 4,065 | 4,080 | ±0 | ±0% | 500 |
| 2024/05/28 | 4,100 | 4,105 | 4,080 | 4,080 | -10 | -0.2% | 600 |
| 2024/05/27 | 4,090 | 4,090 | 4,090 | 4,090 | +45 | +1.1% | 400 |
| 2024/05/24 | 3,985 | 4,045 | 3,985 | 4,045 | - | - | 200 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 4,070 | 4,070 | 4,020 | 4,020 | -40 | -1% | 500 |
| 2024/05/21 | 4,045 | 4,060 | 4,040 | 4,060 | +75 | +1.9% | 1,700 |
| 2024/05/20 | 3,895 | 4,000 | 3,895 | 3,985 | +90 | +2.3% | 3,400 |
| 2024/05/17 | 3,810 | 3,895 | 3,810 | 3,895 | +60 | +1.6% | 1,200 |
| 2024/05/16 | 3,995 | 3,995 | 3,795 | 3,835 | -160 | -4% | 5,100 |
| 2024/05/15 | 4,050 | 4,100 | 3,910 | 3,995 | -35 | -0.9% | 3,800 |
| 2024/05/14 | 4,320 | 4,390 | 3,960 | 4,030 | -350 | -8% | 12,400 |
| 2024/05/13 | 4,750 | 4,750 | 4,195 | 4,380 | -420 | -8.8% | 7,900 |
| 2024/05/10 | 4,410 | 4,800 | 4,410 | 4,800 | +370 | +8.4% | 8,200 |
| 2024/05/09 | 4,330 | 4,430 | 4,300 | 4,430 | +120 | +2.8% | 2,600 |
| 2024/05/08 | 4,295 | 4,310 | 4,290 | 4,310 | +15 | +0.3% | 2,200 |
| 2024/05/07 | 4,230 | 4,300 | 4,230 | 4,295 | -5 | -0.1% | 400 |
| 2024/05/02 | 4,300 | 4,300 | 4,300 | 4,300 | ±0 | ±0% | 400 |
| 2024/05/01 | 4,345 | 4,345 | 4,270 | 4,300 | -25 | -0.6% | 900 |
| 2024/04/30 | 4,185 | 4,325 | 4,185 | 4,325 | +90 | +2.1% | 200 |
| 2024/04/26 | 4,250 | 4,310 | 4,235 | 4,235 | +10 | +0.2% | 2,200 |
| 2024/04/25 | 4,270 | 4,270 | 4,225 | 4,225 | +25 | +0.6% | 1,000 |
| 2024/04/24 | 4,190 | 4,200 | 4,190 | 4,200 | +20 | +0.5% | 200 |
| 2024/04/23 | 4,170 | 4,210 | 4,165 | 4,180 | +20 | +0.5% | 2,700 |
| 2024/04/22 | 4,160 | 4,160 | 4,140 | 4,160 | +20 | +0.5% | 1,300 |
| 2024/04/19 | 4,155 | 4,155 | 4,130 | 4,140 | -10 | -0.2% | 400 |
| 2024/04/18 | 4,155 | 4,165 | 4,150 | 4,150 | -15 | -0.4% | 600 |
| 2024/04/17 | 4,160 | 4,165 | 4,160 | 4,165 | +10 | +0.2% | 300 |
| 2024/04/16 | 4,130 | 4,155 | 4,130 | 4,155 | +50 | +1.2% | 500 |
| 2024/04/15 | 4,150 | 4,170 | 4,105 | 4,105 | -65 | -1.6% | 1,200 |
101～
150
件表示中 / 957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 | 176,400円 | +3.5% | +3.4% | 3.40% | 5.77倍 | 0.60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 | 76,700円 | +1.4% | +118.5% | 3.26% | 5.18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 |
| ナガオカ | 114,400円 | +17.8% | +1.2% | 3.06% | 6.67倍 | 1.14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 |
| オーイズミ | 35,400円 | +5.2% | -3.6% | 3.39% | 13.05倍 | 0.42倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| ハマイ | 106,600円 | -1.2% | -3.6% | 3.28% | 15.88倍 | 0.45倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
市場注目の銘柄
チャート関連のコラム
