3435 サンコーテクノ

3435
2024/09/18
時価
102億円
PER 予
7.11倍
2010年以降
4.4-39.54倍
(2010-2024年)
PBR
0.53倍
2010年以降
0.4-1.69倍
(2010-2024年)
配当 予
3.25%
ROE 予
7.47%
ROA 予
5.38%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,170
始値
1,170
高値
1,170
安値
1,170
終値 ±0%
1,170
出来高 -89.29%
600

乖離率

株価(5日)
移動平均値
-0.26%
1,173
株価(25日)
移動平均値
+1.83%
1,149
出来高(5日)
移動平均値
-85.22%
4,060

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,1701,1701,1701,1700%600102億3212万+1.83%7.110.53
09/171,1731,1781,1501,170-0.26%5,600102億3212万+1.83%7.110.53
09/131,1971,1971,1521,173+0.26%5,900102億5836万+2.27%7.130.53
09/121,1801,1801,1671,170-0.85%5,800102億3212万+2.18%7.110.53
09/111,1801,1801,1721,180+0.68%2,400103億1958万+2.79%7.170.54
09/101,1701,1721,1691,172+0.17%3,700102億4961万+2.27%7.120.53
09/091,1701,1811,1651,170-1.27%4,900102億3212万+2.54%7.110.53
09/061,2061,2061,1851,185-1.74%2,500103億6330万+3.4%7.20.54
09/051,2171,2171,1831,206+1.52%5,600105億4696万+4.69%7.330.55
09/041,1801,1881,1641,188-1.66%6,500103億8954万+2.77%7.220.54
09/031,1431,2471,1431,208+6.71%15,800105億6445万+4.05%7.340.55
09/021,1271,1481,1271,132+0.53%5,00098億9980万-2.83%6.880.51
08/301,1321,1341,1251,126+0.54%6,20098億4732万-4.01%6.840.51
08/291,1201,1211,1151,1200%6,40097億9485万-5.17%6.810.51
08/281,1201,1221,1161,120-0.09%7,20097億9485万-5.8%6.810.51
08/271,1231,1251,1201,121-0.18%10,20098億360万-6.27%6.810.51
08/261,1201,1321,1061,123+0.09%7,80098億2109万-6.73%6.830.51
08/231,1221,1251,1201,1220%7,70098億1234万-7.43%6.820.51
08/221,1401,1401,1211,122-1.32%2,30098億1234万-8.03%6.820.51
08/211,1371,1371,1191,137+1.88%6,50099億4352万-7.41%6.910.52
08/201,1201,1291,1091,116-0.71%34,40097億5987万-9.64%6.780.51
08/191,1231,1401,1151,124-0.53%7,90098億2983万-9.57%6.830.51
08/161,1301,1391,1161,130+0.44%6,30098億8231万-9.67%6.870.51
08/151,1301,1381,1171,1250%19,10098億3858万-10.57%6.840.51
08/141,1281,1401,1251,125-2%5,30098億3858万-11.21%6.840.51
08/131,1251,1901,1241,148+2.04%23,100100億3972万-9.96%6.980.52
08/091,1371,1381,1231,125+0.09%6,90098億3858万-12.25%6.840.51
08/081,1811,1881,1101,124-9.35%13,70098億2983万-12.94%6.830.51
08/071,1451,2401,1451,240+8.3%9,400108億4430万-4.54%7.540.56
08/061,2001,2111,1161,145+9.99%8,300100億1349万-12.06%6.960.52
08/051,2261,2631,0101,041-19.8%30,80091億396万-20.47%6.330.47
08/021,3151,3151,2681,298-1.89%13,800113億5153万-1.59%7.890.59
08/011,3161,3231,2851,323+0.53%15,900115億7017万+0.3%8.040.6
07/311,3151,3191,3061,316+0.08%2,400115億895万-0.15%80.6
07/301,3181,3201,3151,315-0.23%700115億21万-0.08%7.990.6
07/291,3281,3281,3181,3180%3,500115億2644万+0.3%8.010.6
07/261,3231,3251,3151,318-0.3%2,000115億2644万+0.46%8.010.6
07/251,3151,3241,3001,322+0.38%7,500115億6142万+0.92%8.030.6
07/241,3181,3201,3151,317+0.15%5,400115億1770万+0.61%80.6
07/231,3261,3261,3151,3150%1,200115億21万+0.61%7.990.6
07/221,3151,3211,3151,3150%2,700115億21万+0.77%7.990.6
07/191,3151,3241,3111,3150%2,800115億21万+0.92%7.990.6
07/181,3241,3241,2661,315-0.68%3,300115億21万+1.08%7.990.6
07/171,3211,3291,3211,324+0.23%800115億7892万+1.85%8.050.6
07/161,3201,3251,3201,321+0.15%6,600115億5268万+1.85%8.030.6
07/121,3111,3191,2901,319+0.61%6,800115億3519万+1.85%8.020.6
07/111,3341,3371,3101,311-0.76%4,300114億6522万+1.39%7.970.6
07/101,3341,3351,3211,321-0.97%2,400115億5268万+2.24%8.030.6
07/091,3331,3371,3201,334+0.15%27,900116億6637万+3.41%8.110.61
07/081,3351,3351,3231,332-0.22%2,800116億4888万+3.42%8.10.6
07/051,3301,3351,3171,3350%5,200116億7511万+3.89%8.110.61
07/041,3351,3471,3231,335+0.45%4,800116億7511万+3.97%8.110.61
07/031,3201,3301,3181,329+1.22%4,100116億2264万+3.59%8.080.6
07/021,3181,3261,3131,313-0.38%5,200114億8272万+2.34%7.980.6
07/011,3001,3181,3001,318+1.93%7,200115億2644万+2.65%8.010.6
06/281,3031,3051,2931,293-0.31%4,200113億781万+0.62%7.860.59
06/271,2961,2991,2901,297+0.08%12,100113億4279万+0.86%7.880.59
06/261,2821,3101,2821,296+1.33%13,700113億3404万+0.7%7.880.59
06/251,2571,2791,2531,279+1.75%7,300111億8537万-0.62%7.770.58
06/241,2621,2781,2551,257-1.1%7,100109億9297万-2.33%7.640.57
06/211,2851,2851,2631,271-0.39%5,800111億1541万-1.4%7.720.58
06/201,2871,2871,2751,276-0.08%2,700111億5914万-1.09%7.760.58
06/191,2801,2851,2751,277+0.16%2,700111億6788万-0.93%7.760.58
06/181,2831,2831,2581,275+0.55%3,600111億5039万-1.24%7.750.58
06/171,2751,2791,2601,268+0.24%3,000110億8917万-1.86%7.710.58
06/141,2711,2761,2511,265-0.39%4,000110億6294万-2.24%7.690.57
06/131,2711,2781,2621,270-0.39%4,100111億666万-1.85%7.720.58
06/121,2701,2801,2701,275+0.39%2,100111億5039万-2%7.750.58
06/111,2641,2711,2581,270+0.47%4,800111億666万-2.91%7.720.58
06/101,2661,2741,2521,264-0.55%5,400110億5419万-3.88%7.680.57
06/071,2781,2781,2521,271-0.55%3,100111億1541万-3.93%7.720.58
06/061,2721,2791,2591,278+0.87%5,400111億7663万-3.98%7.770.58
06/051,2821,2821,2501,267-1.17%15,600110億8043万-5.31%7.70.58
06/041,2671,2821,2671,282+1.5%3,000112億1161万-4.61%7.790.58
06/031,2521,2811,2501,263-3.88%22,000110億4545万-6.44%7.680.57
05/311,3191,3261,3051,314-0.38%5,400114億9146万-3.17%7.990.6
05/301,2901,3231,2751,319+0.46%10,500115億3519万-3.16%8.020.6
05/291,3431,3431,3001,313-2.16%5,600114億8272万-3.95%7.980.6
05/281,3501,3521,3391,342+0.15%5,100117億3633万-2.33%8.160.61
05/271,3261,3711,3261,340+1.06%5,900117億1884万-2.83%8.140.61
05/241,3141,3301,3031,326+0.91%7,200115億9641万-4.12%8.060.6
05/231,3291,3291,3021,314+1.15%4,700114億9146万-5.4%7.990.6
05/221,3071,3201,2991,299+0.62%15,100113億6028万-6.88%7.890.59
05/211,3181,3181,2871,291-0.77%4,700112億9032万-7.98%7.850.59
05/201,2651,3011,2651,301+1.17%17,000113億7777万-7.86%7.910.59
05/171,2581,2891,2501,286+1.66%6,400112億4659万-9.44%7.820.58
05/161,3151,3151,2541,265-3.36%14,200110億6294万-11.48%7.690.57
05/151,3021,3101,2861,309+0.54%8,700114億4773万-8.97%7.960.59
05/141,3111,3541,2901,302-1.88%17,600113億8652万-9.9%7.910.59
05/131,2821,3321,2721,327+5.99%46,500116億515万-8.73%8.070.6
05/101,4661,4661,2501,252-13.54%71,400109億4925万-14.36%7.610.57
05/091,4601,4601,4451,448-0.82%6,700126億6335万-1.63%8.80.66
05/081,4401,4621,4311,460+0.41%12,300127億6829万-1.02%8.870.66
05/071,4651,4681,4541,454-0.55%12,900127億1582万-1.62%8.840.66
05/021,4531,4641,4501,462+0.21%2,400127億8578万-1.15%8.890.66
05/011,4411,4591,4401,459+1.04%6,600127億5955万-1.35%8.870.66
04/301,4401,4751,4371,444+0.28%8,400126億2836万-2.37%8.780.66
04/261,4211,4581,4211,440+0.91%4,200125億9338万-2.57%8.750.65
04/251,4401,4401,4181,427-0.9%7,900124億7969万-3.45%8.670.65
04/241,4411,4491,4311,4400%5,800125億9338万-2.57%8.750.65

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
650
2,600
5/28

2,600
5/22

他4件
309
1,235
3/18
46,000
11,500
2/22
--+11.12%
4/3
-17.66%
3/18
2009年
3月期
468
1,870
3/31
160
640
10/14
30,800
7,700
3/31
--+42.54%
2/2
-32.34%
10/9
2010年
3月期
475
1,900
4/28

1,900
4/27

他2件
325
1,300
8/7
60,400
15,100
1/27
--+21.08%
3/29
-17.71%
8/5
2011年
3月期
455
1,820
5/18
298
1,190
3/15
58,800
14,700
11/16
39億7916万26億175万+45.63%
5/9
-23.5%
3/15
2012年
3月期
640
2,558
5/10
383
1,530
12/28
62,400
15,600
5/9
55億9268万33億4511万+17.6%
5/18
-13.9%
12/21
2013年
3月期
691
2,765
3/27
418
1,670
10/3
104,800
26,200
3/11
60億4526万36億5120万+16.33%
2/8
-8.85%
9/5
2014年
3月期
1,260
2,520
3/18
563
2,253
4/2
111,600
27,900
4/12
110億1921万49億2585万+20.26%
9/18
-12.67%
6/26
2015年
3月期
1,830
1/5
1,125
2,250
4/11

2,250
4/10
45,300
3/12
160億409万98億3858万+19.63%
12/5
-15.84%
2/13
2016年
3月期
1,700
8/7
781
3/30
78,300
8/11
148億6719万68億3016万+11.34%
10/5
-17.66%
8/24
2017年
3月期
906
3/14

3/13
635
6/24
41,000
1/19
79億2333万55億5333万+12.35%
7/29
-8.5%
4/17
2018年
3月期
1,459
1/22
761
4/14
36,400
12/22
127億5955万66億5525万+16.31%
9/26
-12.77%
4/25
2019年
3月期
1,496
4/5
890
12/26

12/25
24,400
3/13
130億8313万77億8341万+13.14%
3/13
-14%
10/26
2020年
3月期
1,241
12/30
800
3/13
36,900
12/17
108億5305万69億9632万+14.91%
12/30
-13.68%
3/16
2021年
3月期
1,025
5/20
831
4/6
57,400
12/17
89億6404万72億6743万+14.67%
5/21
-3.63%
8/5
2022年
3月期
1,000
3/31
871
8/20
69,200
3/31
87億4540万76億1725万+7.25%
4/18
-3.74%
8/20
2023年
3月期
1,030
4/18
892
10/17

10/12
36,400
4/18
90億777万78億90万+4.41%
2/10
-6.33%
5/17
2024年
3月期
1,532
3/29
970
4/27

4/26

他2件
64,100
1/16
133億9796万84億8304万+13.61%
9/19
-4.05%
10/17
最新1,170
2024/9/18
600102億3212万+1.83%
1,149

年間値上がり率

2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/29 vs 2007/12/28
-45%(0.55倍)
2009/12/21 vs 2008/12/29
48%(1.48倍)
2010/12/28 vs 2009/12/21
15%(1.15倍)
2011/12/29 vs 2010/12/28
6%(1.06倍)
2012/12/28 vs 2011/12/29
16%(1.16倍)
2013/12/30 vs 2012/12/28
101%(2.01倍)
2014/12/30 vs 2013/12/30
85%(1.85倍)
2015/12/30 vs 2014/12/30
-37%(0.63倍)
2016/12/30 vs 2015/12/30
-35%(0.65倍)
2017/12/29 vs 2016/12/30
81%(1.81倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/09/18 vs 2023/12/29
-6%(0.94倍)
過去安値
160円(2008/10/14)
631%(7.31倍)
1,170円(9/18)