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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 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 |
301～
350
件表示中 / 1047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 | 177,900円 | +3.5% | +3.4% | 3.37% | 5.82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 |
| 昭和真空 | 125,900円 | +16.1% | +91.4% | 5.56% | 26.14倍 | 0.70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 |
| 大同工 | 72,800円 | +1.4% | +118.5% | 3.43% | 4.92倍 | 0.24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 | 420,500円 | -21.6% | - | 0.86% | 17.23倍 | 0.60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 |
| 石川製 | 115,200円 | +17.7% | +133.2% | 0.87% | 19.86倍 | 1.40倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
