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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/11/21 | 1,771 | 1,771 | 1,764 | 1,764 | +2 | +0.1% | 1,900 |
| 2024/11/20 | 1,773 | 1,773 | 1,759 | 1,762 | -8 | -0.5% | 3,300 |
| 2024/11/19 | 1,774 | 1,776 | 1,764 | 1,770 | +15 | +0.9% | 2,400 |
| 2024/11/18 | 1,768 | 1,769 | 1,753 | 1,755 | +3 | +0.2% | 1,900 |
| 2024/11/15 | 1,765 | 1,765 | 1,751 | 1,752 | -12 | -0.7% | 2,200 |
| 2024/11/14 | 1,755 | 1,764 | 1,755 | 1,764 | +10 | +0.6% | 1,400 |
| 2024/11/13 | 1,766 | 1,770 | 1,754 | 1,754 | ±0 | ±0% | 4,100 |
| 2024/11/12 | 1,765 | 1,766 | 1,754 | 1,754 | ±0 | ±0% | 1,700 |
| 2024/11/11 | 1,765 | 1,765 | 1,752 | 1,754 | -6 | -0.3% | 2,000 |
| 2024/11/08 | 1,768 | 1,768 | 1,758 | 1,760 | -7 | -0.4% | 1,300 |
| 2024/11/07 | 1,762 | 1,767 | 1,757 | 1,767 | +4 | +0.2% | 2,800 |
| 2024/11/06 | 1,779 | 1,779 | 1,760 | 1,763 | -4 | -0.2% | 6,100 |
| 2024/11/05 | 1,769 | 1,770 | 1,751 | 1,767 | -1 | -0.1% | 6,800 |
| 2024/11/01 | 1,781 | 1,783 | 1,766 | 1,768 | -18 | -1% | 4,100 |
| 2024/10/31 | 1,801 | 1,801 | 1,770 | 1,786 | -15 | -0.8% | 8,600 |
| 2024/10/30 | 1,801 | 1,805 | 1,790 | 1,801 | -15 | -0.8% | 13,900 |
| 2024/10/29 | 1,795 | 1,842 | 1,781 | 1,816 | -179 | -9% | 26,100 |
| 2024/10/28 | 1,948 | 1,995 | 1,940 | 1,995 | +65 | +3.4% | 7,700 |
151～
200
件表示中 / 1139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 | 204,000円 | +5.4% | +19.4% | 3.14% | 6.44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 |
| ナガオカ | 140,700円 | +12.2% | +12.7% | 2.49% | 8.92倍 | 1.31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 |
| ジェイイーティ | 73,200円 | -24.9% | - | 0.00% | - | 0.97倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| エーワン精密 | 176,100円 | +6.9% | +168.9% | 5.68% | 40.19倍 | 1.18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 |
| ハマイ | 121,700円 | +1.7% | -4.6% | 2.88% | 10.20倍 | 0.49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
