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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,830 | 4,830 | 4,720 | 4,720 | -110 | -2.3% | 700 |
| 2024/08/20 | 4,865 | 4,865 | 4,830 | 4,830 | -35 | -0.7% | 700 |
| 2024/08/19 | 4,715 | 4,865 | 4,660 | 4,865 | +290 | +6.3% | 900 |
| 2024/08/16 | 4,690 | 4,690 | 4,575 | 4,575 | -45 | -1% | 500 |
| 2024/08/15 | 4,620 | 4,620 | 4,550 | 4,620 | -65 | -1.4% | 800 |
| 2024/08/14 | 4,685 | 4,685 | 4,685 | 4,685 | +70 | +1.5% | 400 |
| 2024/08/13 | 4,615 | 4,615 | 4,615 | 4,615 | +280 | +6.5% | 600 |
| 2024/08/09 | 4,340 | 4,340 | 4,270 | 4,335 | +135 | +3.2% | 700 |
| 2024/08/08 | 4,160 | 4,200 | 4,150 | 4,200 | ±0 | ±0% | 500 |
| 2024/08/07 | 4,050 | 4,200 | 4,050 | 4,200 | -130 | -3% | 900 |
| 2024/08/06 | 4,040 | 4,330 | 4,040 | 4,330 | +300 | +7.4% | 900 |
| 2024/08/05 | 4,300 | 4,300 | 4,030 | 4,030 | -450 | -10% | 3,700 |
| 2024/08/02 | 4,945 | 4,945 | 4,480 | 4,480 | -495 | -9.9% | 2,800 |
| 2024/08/01 | 5,010 | 5,090 | 4,975 | 4,975 | +35 | +0.7% | 900 |
| 2024/07/31 | 5,160 | 5,160 | 4,905 | 4,940 | -45 | -0.9% | 1,800 |
| 2024/07/30 | 5,240 | 5,240 | 4,855 | 4,985 | +85 | +1.7% | 4,700 |
| 2024/07/29 | 4,940 | 4,950 | 4,895 | 4,900 | +45 | +0.9% | 1,500 |
| 2024/07/26 | 4,930 | 4,935 | 4,855 | 4,855 | +65 | +1.4% | 1,200 |
| 2024/07/25 | 4,930 | 4,930 | 4,755 | 4,790 | -140 | -2.8% | 1,000 |
| 2024/07/24 | 4,900 | 4,930 | 4,900 | 4,930 | +30 | +0.6% | 400 |
| 2024/07/23 | 4,895 | 4,900 | 4,825 | 4,900 | +100 | +2.1% | 1,800 |
| 2024/07/22 | 4,790 | 4,800 | 4,775 | 4,800 | +65 | +1.4% | 2,000 |
| 2024/07/19 | 4,735 | 4,735 | 4,735 | 4,735 | - | - | 100 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 4,790 | 4,790 | 4,740 | 4,740 | +35 | +0.7% | 600 |
| 2024/07/16 | 4,705 | 4,705 | 4,705 | 4,705 | +30 | +0.6% | 300 |
| 2024/07/12 | 4,605 | 4,770 | 4,560 | 4,675 | +75 | +1.6% | 2,700 |
| 2024/07/11 | 4,645 | 4,645 | 4,600 | 4,600 | +70 | +1.5% | 900 |
| 2024/07/10 | 4,645 | 4,645 | 4,525 | 4,530 | -115 | -2.5% | 1,500 |
| 2024/07/09 | 4,630 | 4,650 | 4,625 | 4,645 | +55 | +1.2% | 1,400 |
| 2024/07/08 | 4,600 | 4,600 | 4,520 | 4,590 | +10 | +0.2% | 1,300 |
| 2024/07/05 | 4,515 | 4,580 | 4,515 | 4,580 | +75 | +1.7% | 300 |
| 2024/07/04 | 4,505 | 4,505 | 4,505 | 4,505 | ±0 | ±0% | 100 |
| 2024/07/03 | 4,505 | 4,505 | 4,505 | 4,505 | -70 | -1.5% | 200 |
| 2024/07/02 | 4,595 | 4,595 | 4,575 | 4,575 | ±0 | ±0% | 1,200 |
| 2024/07/01 | 4,575 | 4,575 | 4,575 | 4,575 | +50 | +1.1% | 1,700 |
| 2024/06/28 | 4,510 | 4,525 | 4,510 | 4,525 | +25 | +0.6% | 700 |
| 2024/06/27 | 4,485 | 4,500 | 4,485 | 4,500 | +15 | +0.3% | 600 |
| 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 |
151～
200
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
