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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,670 | 4,670 | 4,175 | 4,225 | -235 | -5.3% | 20,000 |
| 2024/01/29 | 4,190 | 4,480 | 4,165 | 4,460 | +275 | +6.6% | 14,700 |
| 2024/01/26 | 4,040 | 4,185 | 4,010 | 4,185 | +145 | +3.6% | 4,700 |
| 2024/01/25 | 4,145 | 4,160 | 3,950 | 4,040 | -230 | -5.4% | 12,400 |
| 2024/01/24 | 4,275 | 4,545 | 4,160 | 4,270 | ±0 | ±0% | 56,900 |
| 2024/01/23 | 4,270 | 4,270 | 4,270 | 4,270 | +700 | +19.6% | 3,500 |
| 2024/01/22 | 3,555 | 3,575 | 3,500 | 3,570 | +70 | +2% | 2,700 |
| 2024/01/19 | 3,475 | 3,500 | 3,475 | 3,500 | +25 | +0.7% | 1,600 |
| 2024/01/18 | 3,490 | 3,490 | 3,475 | 3,475 | +5 | +0.1% | 200 |
| 2024/01/17 | 3,490 | 3,490 | 3,470 | 3,470 | +15 | +0.4% | 500 |
| 2024/01/16 | 3,490 | 3,490 | 3,455 | 3,455 | -35 | -1% | 400 |
| 2024/01/15 | 3,435 | 3,490 | 3,435 | 3,490 | +35 | +1% | 300 |
| 2024/01/12 | 3,480 | 3,480 | 3,440 | 3,455 | -25 | -0.7% | 500 |
| 2024/01/11 | 3,540 | 3,540 | 3,470 | 3,480 | -15 | -0.4% | 2,100 |
| 2024/01/10 | 3,520 | 3,520 | 3,495 | 3,495 | -5 | -0.1% | 800 |
| 2024/01/09 | 3,450 | 3,500 | 3,400 | 3,500 | +100 | +2.9% | 700 |
| 2024/01/05 | 3,500 | 3,500 | 3,380 | 3,400 | -80 | -2.3% | 2,500 |
| 2024/01/04 | 3,470 | 3,490 | 3,415 | 3,480 | +80 | +2.4% | 2,200 |
| 2023/12/29 | 3,440 | 3,440 | 3,400 | 3,400 | -40 | -1.2% | 300 |
| 2023/12/28 | 3,390 | 3,440 | 3,360 | 3,440 | +35 | +1% | 700 |
| 2023/12/27 | 3,425 | 3,425 | 3,400 | 3,405 | -15 | -0.4% | 500 |
| 2023/12/26 | 3,420 | 3,420 | 3,420 | 3,420 | +70 | +2.1% | 500 |
| 2023/12/25 | 3,410 | 3,410 | 3,350 | 3,350 | -60 | -1.8% | 1,400 |
| 2023/12/22 | 3,410 | 3,410 | 3,410 | 3,410 | -5 | -0.1% | 200 |
| 2023/12/21 | 3,500 | 3,500 | 3,415 | 3,415 | -60 | -1.7% | 3,200 |
| 2023/12/20 | 3,480 | 3,480 | 3,385 | 3,475 | +65 | +1.9% | 2,500 |
| 2023/12/19 | 3,480 | 3,480 | 3,410 | 3,410 | -40 | -1.2% | 1,900 |
| 2023/12/18 | 3,430 | 3,450 | 3,415 | 3,450 | +20 | +0.6% | 400 |
| 2023/12/15 | 3,415 | 3,470 | 3,415 | 3,430 | +40 | +1.2% | 400 |
| 2023/12/14 | 3,410 | 3,410 | 3,390 | 3,390 | -55 | -1.6% | 200 |
| 2023/12/13 | 3,450 | 3,450 | 3,440 | 3,445 | -5 | -0.1% | 500 |
| 2023/12/12 | 3,475 | 3,500 | 3,400 | 3,450 | +60 | +1.8% | 2,600 |
| 2023/12/11 | 3,390 | 3,495 | 3,360 | 3,390 | +45 | +1.3% | 2,600 |
| 2023/12/08 | 3,285 | 3,345 | 3,285 | 3,345 | +105 | +3.2% | 1,100 |
| 2023/12/07 | 3,320 | 3,380 | 3,240 | 3,240 | - | - | 2,000 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 3,355 | 3,355 | 3,330 | 3,345 | -10 | -0.3% | 700 |
| 2023/12/01 | 3,320 | 3,355 | 3,320 | 3,355 | +35 | +1.1% | 600 |
| 2023/11/30 | 3,320 | 3,325 | 3,315 | 3,320 | - | - | 600 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 3,365 | 3,365 | 3,320 | 3,320 | -20 | -0.6% | 700 |
| 2023/11/27 | 3,370 | 3,370 | 3,310 | 3,340 | +30 | +0.9% | 600 |
| 2023/11/24 | 3,305 | 3,310 | 3,305 | 3,310 | - | - | 500 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 3,340 | 3,340 | 3,275 | 3,305 | -15 | -0.5% | 1,300 |
| 2023/11/20 | 3,355 | 3,355 | 3,320 | 3,320 | +15 | +0.5% | 1,600 |
| 2023/11/17 | 3,330 | 3,330 | 3,305 | 3,305 | -30 | -0.9% | 300 |
| 2023/11/16 | 3,270 | 3,335 | 3,270 | 3,335 | ±0 | ±0% | 300 |
| 2023/11/15 | 3,340 | 3,360 | 3,335 | 3,335 | -5 | -0.1% | 2,200 |
201～
250
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
