サンメッセの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 437 | 437 | 428 | 433 | +8 | +1.9% | 4,800 |
| 2018/07/13 | 430 | 430 | 424 | 425 | -8 | -1.8% | 8,400 |
| 2018/07/12 | 430 | 433 | 430 | 433 | +6 | +1.4% | 1,500 |
| 2018/07/11 | 433 | 433 | 426 | 427 | -6 | -1.4% | 3,500 |
| 2018/07/10 | 435 | 435 | 428 | 433 | -1 | -0.2% | 3,800 |
| 2018/07/09 | 435 | 435 | 432 | 434 | +7 | +1.6% | 1,400 |
| 2018/07/06 | 426 | 429 | 426 | 427 | +1 | +0.2% | 1,300 |
| 2018/07/05 | 434 | 434 | 426 | 426 | -9 | -2.1% | 9,300 |
| 2018/07/04 | 437 | 440 | 434 | 435 | -1 | -0.2% | 3,000 |
| 2018/07/03 | 447 | 447 | 436 | 436 | +2 | +0.5% | 4,100 |
| 2018/07/02 | 435 | 435 | 432 | 434 | ±0 | ±0% | 3,500 |
| 2018/06/29 | 435 | 435 | 433 | 434 | -1 | -0.2% | 2,200 |
| 2018/06/28 | 440 | 440 | 435 | 435 | -2 | -0.5% | 2,500 |
| 2018/06/27 | 439 | 440 | 437 | 437 | ±0 | ±0% | 2,700 |
| 2018/06/26 | 438 | 439 | 437 | 437 | -1 | -0.2% | 1,700 |
| 2018/06/25 | 445 | 445 | 438 | 438 | -5 | -1.1% | 4,700 |
| 2018/06/22 | 442 | 444 | 440 | 443 | ±0 | ±0% | 4,800 |
| 2018/06/21 | 443 | 446 | 443 | 443 | +1 | +0.2% | 1,500 |
| 2018/06/20 | 445 | 446 | 442 | 442 | -3 | -0.7% | 4,700 |
| 2018/06/19 | 446 | 454 | 445 | 445 | -5 | -1.1% | 4,900 |
| 2018/06/18 | 458 | 458 | 450 | 450 | -11 | -2.4% | 5,200 |
| 2018/06/15 | 469 | 469 | 459 | 461 | -4 | -0.9% | 9,800 |
| 2018/06/14 | 467 | 467 | 458 | 465 | -2 | -0.4% | 7,400 |
| 2018/06/13 | 464 | 470 | 457 | 467 | +3 | +0.6% | 15,400 |
| 2018/06/12 | 442 | 470 | 442 | 464 | +24 | +5.5% | 50,300 |
| 2018/06/11 | 440 | 440 | 436 | 440 | +2 | +0.5% | 6,700 |
| 2018/06/08 | 437 | 438 | 435 | 438 | ±0 | ±0% | 1,500 |
| 2018/06/07 | 435 | 439 | 435 | 438 | +1 | +0.2% | 1,600 |
| 2018/06/06 | 436 | 438 | 431 | 437 | +1 | +0.2% | 9,800 |
| 2018/06/05 | 435 | 436 | 435 | 436 | ±0 | ±0% | 700 |
| 2018/06/04 | 439 | 439 | 435 | 436 | -1 | -0.2% | 1,900 |
| 2018/06/01 | 434 | 438 | 434 | 437 | +2 | +0.5% | 1,900 |
| 2018/05/31 | 434 | 435 | 434 | 435 | +1 | +0.2% | 600 |
| 2018/05/30 | 435 | 435 | 433 | 434 | -1 | -0.2% | 1,700 |
| 2018/05/29 | 435 | 436 | 435 | 435 | ±0 | ±0% | 700 |
| 2018/05/28 | 437 | 437 | 434 | 435 | +3 | +0.7% | 2,400 |
| 2018/05/25 | 433 | 435 | 432 | 432 | -1 | -0.2% | 1,700 |
| 2018/05/24 | 433 | 437 | 433 | 433 | +1 | +0.2% | 1,400 |
| 2018/05/23 | 440 | 440 | 432 | 432 | -5 | -1.1% | 5,600 |
| 2018/05/22 | 443 | 443 | 437 | 437 | -6 | -1.4% | 6,000 |
| 2018/05/21 | 441 | 443 | 440 | 443 | +8 | +1.8% | 2,000 |
| 2018/05/18 | 437 | 439 | 435 | 435 | -2 | -0.5% | 2,600 |
| 2018/05/17 | 432 | 439 | 431 | 437 | +5 | +1.2% | 5,000 |
| 2018/05/16 | 434 | 434 | 432 | 432 | -2 | -0.5% | 3,000 |
| 2018/05/15 | 441 | 462 | 434 | 434 | -4 | -0.9% | 31,100 |
| 2018/05/14 | 437 | 438 | 435 | 438 | +1 | +0.2% | 2,600 |
| 2018/05/11 | 437 | 437 | 435 | 437 | ±0 | ±0% | 2,100 |
| 2018/05/10 | 438 | 438 | 436 | 437 | ±0 | ±0% | 2,500 |
| 2018/05/09 | 435 | 439 | 435 | 437 | +2 | +0.5% | 4,800 |
| 2018/05/08 | 435 | 436 | 435 | 435 | +1 | +0.2% | 1,500 |
1651～
1700
件表示中 / 3685件
類似銘柄と比較する
現在ご覧いただいている「サンメッセ」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 |
|---|---|---|---|---|---|---|---|---|
| サンメッセ | 36,200円 | +3.2% | +16.7% | 2.49% | 17.81倍 | 0.49倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
| リーガル | 230,100円 | -1.0% | -17.9% | 3.04% | 11.26倍 | 0.60倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約９割 |
| エステールＨＤ | 57,400円 | +1.6% | +131.0% | 4.70% | 120.34倍 | 0.51倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
| セ キ | 133,000円 | +5.6% | -14.2% | 1.80% | 17.31倍 | 0.36倍 |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| ＩＦＩＳ | 54,500円 | +22.0% | +13.6% | 3.94% | 10.30倍 | 0.93倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
市場注目の銘柄
チャート関連のコラム
