サンセイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 448 | 457 | 448 | 448 | -8 | -1.8% | 5,400 |
| 2021/07/19 | 459 | 459 | 456 | 456 | -3 | -0.7% | 2,000 |
| 2021/07/16 | 457 | 459 | 457 | 459 | -1 | -0.2% | 1,200 |
| 2021/07/15 | 458 | 461 | 457 | 460 | +2 | +0.4% | 1,700 |
| 2021/07/14 | 458 | 460 | 456 | 458 | +3 | +0.7% | 3,400 |
| 2021/07/13 | 456 | 458 | 455 | 455 | -3 | -0.7% | 2,900 |
| 2021/07/12 | 461 | 462 | 456 | 458 | -2 | -0.4% | 4,300 |
| 2021/07/09 | 462 | 463 | 459 | 460 | -8 | -1.7% | 4,100 |
| 2021/07/08 | 470 | 470 | 468 | 468 | -1 | -0.2% | 1,000 |
| 2021/07/07 | 467 | 469 | 467 | 469 | ±0 | ±0% | 1,400 |
| 2021/07/06 | 473 | 473 | 468 | 469 | -4 | -0.8% | 3,700 |
| 2021/07/05 | 472 | 473 | 472 | 473 | +1 | +0.2% | 600 |
| 2021/07/02 | 473 | 473 | 472 | 472 | -1 | -0.2% | 1,100 |
| 2021/07/01 | 474 | 475 | 472 | 473 | -5 | -1% | 3,700 |
| 2021/06/30 | 476 | 478 | 476 | 478 | +2 | +0.4% | 3,100 |
| 2021/06/29 | 473 | 477 | 473 | 476 | +2 | +0.4% | 3,200 |
| 2021/06/28 | 479 | 479 | 474 | 474 | ±0 | ±0% | 2,300 |
| 2021/06/25 | 480 | 481 | 474 | 474 | -6 | -1.3% | 4,700 |
| 2021/06/24 | 481 | 483 | 480 | 480 | -4 | -0.8% | 2,000 |
| 2021/06/23 | 482 | 487 | 482 | 484 | +3 | +0.6% | 14,600 |
| 2021/06/22 | 479 | 482 | 479 | 481 | +1 | +0.2% | 7,000 |
| 2021/06/21 | 481 | 482 | 480 | 480 | -2 | -0.4% | 900 |
| 2021/06/18 | 487 | 487 | 482 | 482 | -8 | -1.6% | 3,400 |
| 2021/06/17 | 491 | 491 | 488 | 490 | -1 | -0.2% | 6,300 |
| 2021/06/16 | 486 | 495 | 486 | 491 | +1 | +0.2% | 3,600 |
| 2021/06/15 | 486 | 491 | 486 | 490 | +5 | +1% | 600 |
| 2021/06/14 | 500 | 500 | 483 | 485 | -14 | -2.8% | 5,000 |
| 2021/06/11 | 493 | 499 | 492 | 499 | +6 | +1.2% | 700 |
| 2021/06/10 | 492 | 494 | 491 | 493 | +1 | +0.2% | 600 |
| 2021/06/09 | 484 | 499 | 484 | 492 | +10 | +2.1% | 2,900 |
| 2021/06/08 | 500 | 500 | 482 | 482 | -6 | -1.2% | 6,200 |
| 2021/06/07 | 489 | 492 | 488 | 488 | ±0 | ±0% | 2,100 |
| 2021/06/04 | 490 | 498 | 488 | 488 | -2 | -0.4% | 3,700 |
| 2021/06/03 | 499 | 499 | 490 | 490 | -8 | -1.6% | 1,500 |
| 2021/06/02 | 498 | 498 | 498 | 498 | ±0 | ±0% | 100 |
| 2021/06/01 | 499 | 499 | 498 | 498 | -2 | -0.4% | 1,300 |
| 2021/05/31 | 494 | 502 | 494 | 500 | +6 | +1.2% | 3,700 |
| 2021/05/28 | 499 | 499 | 493 | 494 | -6 | -1.2% | 1,400 |
| 2021/05/27 | 498 | 500 | 491 | 500 | +3 | +0.6% | 500 |
| 2021/05/26 | 500 | 502 | 490 | 497 | +10 | +2.1% | 37,700 |
| 2021/05/25 | 482 | 488 | 481 | 487 | +5 | +1% | 4,900 |
| 2021/05/24 | 488 | 488 | 481 | 482 | -6 | -1.2% | 2,700 |
| 2021/05/21 | 484 | 489 | 484 | 488 | +7 | +1.5% | 1,700 |
| 2021/05/20 | 479 | 489 | 479 | 481 | -6 | -1.2% | 3,500 |
| 2021/05/19 | 482 | 487 | 480 | 487 | +4 | +0.8% | 900 |
| 2021/05/18 | 483 | 483 | 480 | 483 | +5 | +1% | 600 |
| 2021/05/17 | 489 | 489 | 478 | 478 | -15 | -3% | 5,000 |
| 2021/05/14 | 495 | 504 | 473 | 493 | -4 | -0.8% | 22,700 |
| 2021/05/13 | 495 | 503 | 487 | 497 | +2 | +0.4% | 3,200 |
| 2021/05/12 | 505 | 505 | 486 | 495 | -5 | -1% | 6,600 |
1001～
1050
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「サンセイ」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 |
|---|---|---|---|---|---|---|---|---|
| サンセイ | 41,100円 | -8.3% | -12.1% | 3.65% | 10.65倍 | 0.68倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| ニッチツ | 193,000円 | -8.1% | +57.4% | 1.81% | 18.96倍 | 0.34倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
| 宇野鉄 | 332,000円 | +0.9% | -2.9% | 1.51% | 8.94倍 | 1.10倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| 中村超硬 | 33,700円 | +13.6% | - | 0.00% | 370.33倍 | 4.59倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| オリチエン | 235,400円 | +6.7% | +9.0% | 1.27% | 30.49倍 | 1.76倍 |
|
高耐久性等独自技術生かした小型チェーンに強み。医療機器向けなど金属射出精密部品も |
市場注目の銘柄
チャート関連のコラム
