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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 85 | 85 | 84 | 84 | -2 | -2.3% | 4,000 |
| 2010/10/12 | 85 | 86 | 85 | 86 | +1 | +1.2% | 3,000 |
| 2010/10/08 | 85 | 86 | 85 | 85 | +1 | +1.2% | 9,000 |
| 2010/10/07 | 84 | 84 | 83 | 84 | +1 | +1.2% | 11,000 |
| 2010/10/06 | 83 | 84 | 83 | 83 | - | - | 6,000 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 85 | 85 | 85 | 85 | ±0 | ±0% | 4,000 |
| 2010/10/01 | 85 | 85 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2010/09/30 | 85 | 85 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2010/09/29 | 83 | 85 | 83 | 85 | +2 | +2.4% | 4,000 |
| 2010/09/28 | 83 | 83 | 83 | 83 | ±0 | ±0% | 16,000 |
| 2010/09/27 | 83 | 84 | 83 | 83 | -1 | -1.2% | 9,000 |
| 2010/09/24 | 85 | 85 | 84 | 84 | -2 | -2.3% | 15,000 |
| 2010/09/22 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2010/09/21 | 86 | 86 | 86 | 86 | - | - | 13,000 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 85 | 85 | 85 | 85 | ±0 | ±0% | 8,000 |
| 2010/09/14 | 87 | 87 | 85 | 85 | - | - | 11,000 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 87 | 87 | 87 | 87 | +1 | +1.2% | 6,000 |
| 2010/09/09 | 86 | 86 | 86 | 86 | +1 | +1.2% | 1,000 |
| 2010/09/08 | 85 | 85 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2010/09/07 | 86 | 86 | 85 | 85 | -1 | -1.2% | 2,000 |
| 2010/09/06 | 86 | 86 | 86 | 86 | -1 | -1.1% | 4,000 |
| 2010/09/03 | 88 | 88 | 86 | 87 | ±0 | ±0% | 9,000 |
| 2010/09/02 | 86 | 87 | 86 | 87 | +1 | +1.2% | 3,000 |
| 2010/09/01 | 86 | 86 | 86 | 86 | ±0 | ±0% | 3,000 |
| 2010/08/31 | 87 | 87 | 86 | 86 | -1 | -1.1% | 6,000 |
| 2010/08/30 | 85 | 87 | 85 | 87 | +2 | +2.4% | 10,000 |
| 2010/08/27 | 85 | 85 | 85 | 85 | ±0 | ±0% | 4,000 |
| 2010/08/26 | 85 | 86 | 85 | 85 | +2 | +2.4% | 6,000 |
| 2010/08/25 | 84 | 84 | 82 | 83 | -1 | -1.2% | 14,000 |
| 2010/08/24 | 86 | 86 | 83 | 84 | -4 | -4.5% | 25,000 |
| 2010/08/23 | 88 | 88 | 88 | 88 | +1 | +1.1% | 1,000 |
| 2010/08/20 | 88 | 88 | 87 | 87 | -2 | -2.2% | 7,000 |
| 2010/08/19 | 89 | 89 | 89 | 89 | +1 | +1.1% | 3,000 |
| 2010/08/18 | 88 | 88 | 88 | 88 | +2 | +2.3% | 7,000 |
| 2010/08/17 | 86 | 88 | 86 | 86 | -1 | -1.1% | 11,000 |
| 2010/08/16 | 90 | 90 | 87 | 87 | - | - | 6,000 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 93 | 93 | 87 | 90 | -3 | -3.2% | 30,000 |
| 2010/08/11 | 94 | 94 | 93 | 93 | -1 | -1.1% | 6,000 |
| 2010/08/10 | 93 | 94 | 93 | 94 | +1 | +1.1% | 4,000 |
| 2010/08/09 | 93 | 93 | 93 | 93 | ±0 | ±0% | 5,000 |
| 2010/08/06 | 93 | 93 | 93 | 93 | - | - | 2,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 94 | 94 | 93 | 93 | -2 | -2.1% | 23,000 |
| 2010/08/03 | 96 | 96 | 94 | 95 | -1 | -1% | 36,000 |
| 2010/08/02 | 97 | 97 | 96 | 96 | ±0 | ±0% | 2,000 |
3551～
3600
件表示中 / 3682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 | 37,100円 | -7.8% | -5.2% | 4.04% | 10.30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 | 158,100円 | +9.8% | -15.3% | 2.21% | 12.43倍 | 0.28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 |
| 東京機 | 38,400円 | -20.5% | -23.1% | 0.00% | 23.85倍 | 0.39倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
| 中村超硬 | 30,200円 | +9.2% | - | 0.00% | - | 4.07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 |
| コンバム | 198,800円 | +7.0% | -10.2% | - | - | - |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
市場注目の銘柄
チャート関連のコラム
