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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,280 | 3,340 | 3,280 | 3,340 | -5 | -0.1% | 1,300 |
| 2023/11/13 | 3,400 | 3,400 | 3,230 | 3,345 | +85 | +2.6% | 3,000 |
| 2023/11/10 | 3,275 | 3,275 | 3,205 | 3,260 | +10 | +0.3% | 1,600 |
| 2023/11/09 | 3,300 | 3,300 | 3,225 | 3,250 | -50 | -1.5% | 2,000 |
| 2023/11/08 | 3,305 | 3,305 | 3,300 | 3,300 | -40 | -1.2% | 300 |
| 2023/11/07 | 3,330 | 3,340 | 3,290 | 3,340 | +20 | +0.6% | 400 |
| 2023/11/06 | 3,360 | 3,360 | 3,300 | 3,320 | ±0 | ±0% | 800 |
| 2023/11/02 | 3,345 | 3,345 | 3,265 | 3,320 | -25 | -0.7% | 2,000 |
| 2023/11/01 | 3,390 | 3,390 | 3,285 | 3,345 | ±0 | ±0% | 1,200 |
| 2023/10/31 | 3,355 | 3,360 | 3,335 | 3,345 | -20 | -0.6% | 1,200 |
| 2023/10/30 | 3,490 | 3,490 | 3,295 | 3,365 | +140 | +4.3% | 6,000 |
| 2023/10/27 | 3,205 | 3,250 | 3,205 | 3,225 | +15 | +0.5% | 1,100 |
| 2023/10/26 | 3,195 | 3,210 | 3,170 | 3,210 | +30 | +0.9% | 1,200 |
| 2023/10/25 | 3,245 | 3,245 | 3,175 | 3,180 | ±0 | ±0% | 1,500 |
| 2023/10/24 | 3,180 | 3,180 | 3,175 | 3,180 | ±0 | ±0% | 700 |
| 2023/10/23 | 3,295 | 3,295 | 3,180 | 3,180 | ±0 | ±0% | 2,100 |
| 2023/10/20 | 3,170 | 3,180 | 3,140 | 3,180 | +30 | +1% | 1,700 |
| 2023/10/19 | 3,135 | 3,160 | 3,135 | 3,150 | - | - | 600 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 3,255 | 3,295 | 3,135 | 3,135 | -90 | -2.8% | 2,500 |
| 2023/10/16 | 3,220 | 3,225 | 3,220 | 3,225 | +5 | +0.2% | 300 |
| 2023/10/13 | 3,220 | 3,225 | 3,220 | 3,220 | +10 | +0.3% | 600 |
| 2023/10/12 | 3,215 | 3,255 | 3,195 | 3,210 | -45 | -1.4% | 600 |
| 2023/10/11 | 3,280 | 3,280 | 3,175 | 3,255 | +5 | +0.2% | 1,400 |
| 2023/10/10 | 3,275 | 3,275 | 3,190 | 3,250 | -5 | -0.2% | 1,900 |
| 2023/10/06 | 3,185 | 3,255 | 3,185 | 3,255 | +105 | +3.3% | 1,400 |
| 2023/10/05 | 3,100 | 3,150 | 3,100 | 3,150 | +60 | +1.9% | 800 |
| 2023/10/04 | 3,090 | 3,095 | 3,090 | 3,090 | +5 | +0.2% | 800 |
| 2023/10/03 | 3,160 | 3,170 | 3,085 | 3,085 | -65 | -2.1% | 2,100 |
| 2023/10/02 | 3,210 | 3,210 | 3,150 | 3,150 | -50 | -1.6% | 1,100 |
| 2023/09/29 | 3,220 | 3,220 | 3,180 | 3,200 | -25 | -0.8% | 1,400 |
| 2023/09/28 | 3,265 | 3,265 | 3,225 | 3,225 | -65 | -2% | 1,400 |
| 2023/09/27 | 3,295 | 3,295 | 3,250 | 3,290 | +125 | +3.9% | 2,000 |
| 2023/09/26 | 3,255 | 3,255 | 3,165 | 3,165 | -55 | -1.7% | 1,200 |
| 2023/09/25 | 3,230 | 3,230 | 3,220 | 3,220 | -10 | -0.3% | 500 |
| 2023/09/22 | 3,200 | 3,230 | 3,160 | 3,230 | +25 | +0.8% | 900 |
| 2023/09/21 | 3,250 | 3,250 | 3,205 | 3,205 | -25 | -0.8% | 1,700 |
| 2023/09/20 | 3,190 | 3,230 | 3,165 | 3,230 | +40 | +1.3% | 2,000 |
| 2023/09/19 | 3,210 | 3,210 | 3,135 | 3,190 | -20 | -0.6% | 1,100 |
| 2023/09/15 | 3,220 | 3,220 | 3,160 | 3,210 | -30 | -0.9% | 600 |
| 2023/09/14 | 3,215 | 3,240 | 3,175 | 3,240 | +95 | +3% | 1,000 |
| 2023/09/13 | 3,160 | 3,160 | 3,145 | 3,145 | +5 | +0.2% | 1,300 |
| 2023/09/12 | 3,220 | 3,220 | 3,140 | 3,140 | -10 | -0.3% | 1,000 |
| 2023/09/11 | 3,215 | 3,215 | 3,115 | 3,150 | +35 | +1.1% | 1,300 |
| 2023/09/08 | 3,120 | 3,120 | 3,115 | 3,115 | ±0 | ±0% | 300 |
| 2023/09/07 | 3,115 | 3,115 | 3,115 | 3,115 | +5 | +0.2% | 200 |
| 2023/09/06 | 3,105 | 3,110 | 3,105 | 3,110 | - | - | 600 |
| 2023/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/04 | 3,140 | 3,140 | 3,120 | 3,120 | -5 | -0.2% | 500 |
| 2023/09/01 | 3,140 | 3,140 | 3,115 | 3,125 | +5 | +0.2% | 500 |
251～
300
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
