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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 96 | 96 | 96 | 96 | ±0 | ±0% | 2,000 |
| 2010/07/29 | 96 | 96 | 96 | 96 | - | - | 1,000 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 97 | 97 | 96 | 96 | -1 | -1% | 13,000 |
| 2010/07/26 | 97 | 98 | 97 | 97 | +2 | +2.1% | 20,000 |
| 2010/07/23 | 95 | 95 | 95 | 95 | ±0 | ±0% | 2,000 |
| 2010/07/22 | 95 | 95 | 95 | 95 | ±0 | ±0% | 1,000 |
| 2010/07/21 | 96 | 97 | 95 | 95 | ±0 | ±0% | 4,000 |
| 2010/07/20 | 95 | 95 | 95 | 95 | ±0 | ±0% | 7,000 |
| 2010/07/16 | 95 | 97 | 95 | 95 | ±0 | ±0% | 11,000 |
| 2010/07/15 | 96 | 96 | 95 | 95 | -1 | -1% | 11,000 |
| 2010/07/14 | 97 | 97 | 96 | 96 | ±0 | ±0% | 10,000 |
| 2010/07/13 | 97 | 97 | 96 | 96 | ±0 | ±0% | 11,000 |
| 2010/07/12 | 98 | 98 | 96 | 96 | -1 | -1% | 13,000 |
| 2010/07/09 | 97 | 97 | 96 | 97 | -1 | -1% | 11,000 |
| 2010/07/08 | 97 | 98 | 97 | 98 | ±0 | ±0% | 2,000 |
| 2010/07/07 | 97 | 98 | 97 | 98 | - | - | 3,000 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 96 | 96 | 95 | 95 | -1 | -1% | 5,000 |
| 2010/07/02 | 95 | 97 | 95 | 96 | +1 | +1.1% | 23,000 |
| 2010/07/01 | 96 | 96 | 95 | 95 | -2 | -2.1% | 11,000 |
| 2010/06/30 | 98 | 98 | 96 | 97 | -1 | -1% | 19,000 |
| 2010/06/29 | 100 | 100 | 98 | 98 | -2 | -2% | 47,000 |
| 2010/06/28 | 99 | 100 | 99 | 100 | +1 | +1% | 21,000 |
| 2010/06/25 | 101 | 101 | 99 | 99 | -2 | -2% | 20,000 |
| 2010/06/24 | 101 | 101 | 100 | 101 | +1 | +1% | 7,000 |
| 2010/06/23 | 101 | 101 | 99 | 100 | ±0 | ±0% | 26,000 |
| 2010/06/22 | 98 | 100 | 98 | 100 | +2 | +2% | 17,000 |
| 2010/06/21 | 100 | 100 | 98 | 98 | +3 | +3.2% | 35,000 |
| 2010/06/18 | 96 | 97 | 95 | 95 | +1 | +1.1% | 8,000 |
| 2010/06/17 | 94 | 94 | 94 | 94 | -1 | -1.1% | 4,000 |
| 2010/06/16 | 95 | 95 | 95 | 95 | ±0 | ±0% | 2,000 |
| 2010/06/15 | 94 | 95 | 94 | 95 | +1 | +1.1% | 5,000 |
| 2010/06/14 | 96 | 96 | 92 | 94 | -2 | -2.1% | 39,000 |
| 2010/06/11 | 96 | 96 | 96 | 96 | +1 | +1.1% | 3,000 |
| 2010/06/10 | 95 | 95 | 95 | 95 | ±0 | ±0% | 1,000 |
| 2010/06/09 | 95 | 95 | 95 | 95 | ±0 | ±0% | 2,000 |
| 2010/06/08 | 94 | 95 | 94 | 95 | ±0 | ±0% | 8,000 |
| 2010/06/07 | 96 | 96 | 95 | 95 | -2 | -2.1% | 5,000 |
| 2010/06/04 | 97 | 97 | 97 | 97 | ±0 | ±0% | 2,000 |
| 2010/06/03 | 96 | 97 | 96 | 97 | +1 | +1% | 8,000 |
| 2010/06/02 | 96 | 96 | 95 | 96 | ±0 | ±0% | 7,000 |
| 2010/06/01 | 97 | 97 | 96 | 96 | -1 | -1% | 12,000 |
| 2010/05/31 | 97 | 97 | 97 | 97 | ±0 | ±0% | 6,000 |
| 2010/05/28 | 97 | 97 | 97 | 97 | +3 | +3.2% | 17,000 |
| 2010/05/27 | 94 | 94 | 94 | 94 | ±0 | ±0% | 1,000 |
| 2010/05/26 | 94 | 94 | 92 | 94 | +1 | +1.1% | 34,000 |
| 2010/05/25 | 94 | 97 | 93 | 93 | -2 | -2.1% | 12,000 |
| 2010/05/24 | 93 | 96 | 93 | 95 | +2 | +2.2% | 11,000 |
| 2010/05/21 | 96 | 96 | 93 | 93 | - | - | 48,000 |
3601～
3650
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 | 37,300円 | -7.8% | -5.2% | 4.02% | 10.36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 | 159,900円 | +9.8% | -15.3% | 2.19% | 12.57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 | 29,700円 | +9.2% | - | 0.00% | - | 4.00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 | - | +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
