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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,990 | 3,990 | 3,940 | 3,990 | ±0 | ±0% | 3,600 |
| 2024/09/05 | 4,000 | 4,010 | 3,990 | 3,990 | -10 | -0.3% | 1,800 |
| 2024/09/04 | 4,005 | 4,040 | 4,000 | 4,000 | -50 | -1.2% | 10,300 |
| 2024/09/03 | 4,020 | 4,070 | 4,020 | 4,050 | -160 | -3.8% | 26,900 |
| 2024/09/02 | 4,415 | 4,415 | 4,210 | 4,210 | -255 | -5.7% | 15,900 |
| 2024/08/30 | 4,590 | 4,610 | 4,400 | 4,465 | -265 | -5.6% | 3,500 |
| 2024/08/29 | 4,595 | 4,800 | 4,570 | 4,730 | -65 | -1.4% | 2,200 |
| 2024/08/28 | 4,790 | 4,795 | 4,785 | 4,795 | +15 | +0.3% | 300 |
| 2024/08/27 | 4,730 | 4,790 | 4,730 | 4,780 | +120 | +2.6% | 800 |
| 2024/08/26 | 4,730 | 4,730 | 4,660 | 4,660 | -95 | -2% | 600 |
| 2024/08/23 | 4,755 | 4,755 | 4,755 | 4,755 | -110 | -2.3% | 200 |
| 2024/08/22 | 4,930 | 4,930 | 4,850 | 4,865 | +145 | +3.1% | 1,900 |
| 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 |
201～
250
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
