5985 サンコール

5985
2020/01/28
時価
181億円
PER 予
15.48倍
2010年以降
5.41-22.01倍
(2010-2019年)
PBR
0.47倍
2010年以降
0.26-0.76倍
(2010-2019年)
配当 予
3.76%
ROE 予
3.04%
ROA 予
2.17%
資料
Link
CSV,JSON

イベントチャート

2019/08/29~2020/01/29

イベント情報&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
2020
01/29537538523523-1.69%29,400178億1229万-7.1%
01/28533536524532-0.37%34,300181億1881万-6.01%
01/27541542534534-2.91%33,800181億8693万-5.99%
01/24562562550550-2.14%18,700187億3185万-3.51%
01/23557566550562+0.36%49,900191億4055万-1.23%
01/22(IR情報)16:00 人事異動に関するお知らせ
01/22561562558560-0.18%13,500190億7243万-1.41%
01/21562565560561-0.18%19,500191億649万-1.23%
01/20559563557562+0.72%29,000191億4055万-0.71%
01/17561568555558+0.36%49,900190億432万-1.06%
01/16562562555556-0.89%26,700189億3620万-1.24%
01/15570570558561-2.09%27,400191億649万+0.18%
01/14576576566573-0.69%24,200195億1518万+2.87%
01/10576581573577+0.17%40,600196億5142万+4.34%
01/09577580575576+0.88%35,500196億1736万+4.73%
01/08578578560571-2.06%38,100194億4707万+4.58%
01/07573586572583+2.64%96,100198億5576万+7.37%
01/06569573559568-0.18%57,900193億4490万+5.38%
2019
12/30575578569569-0.87%33,400193億7895万+6.16%
12/27565575564574+1.77%86,600195億4924万+7.89%
12/26560564552564+0.71%52,800192億866万+6.62%
12/25567567548560-1.23%67,700190億7243万+6.67%
12/24571579567567-1.39%58,600193億1084万+8.62%
12/23575578554575-1.37%118,800195億8330万+10.79%
12/20584585569583-0.17%116,300198億5576万+12.98%
12/19578585569584+0.69%92,700198億8982万+13.84%
12/185835845545800%116,400197億5359万+13.73%
12/17590599574580-0.68%162,100197億5359万+14.17%
12/16550586540584+7.75%331,300198億8982万+15.64%
12/13545546532542-0.37%219,300184億5939万+7.97%
12/12537545530544+1.3%153,600185億2751万+8.58%
12/11528537524537+2.29%75,800182億8910万+7.62%
12/10521532518525+0.77%82,600178億8040万+5.63%
12/09516524513521+2.16%59,400177億4417万+5.25%
12/06497512495510+3.45%74,600173億6954万+3.24%
12/05490498486493+2.07%46,600167億9055万0%
12/04487487481483-0.82%21,100164億4997万-2.03%
12/03489489481487-0.41%33,300165億8620万-1.22%
12/02485490484489+0.82%83,100166億5432万-0.61%
11/29488490482485-0.41%23,500165億1809万-1.22%
11/28490490481487-0.2%50,300165億8620万-0.61%
11/27493493485488+0.62%54,000166億2026万-0.41%
11/26487495483485+0.62%93,300165億1809万-0.82%
11/254864884814820%66,900164億1591万-1.23%
11/22479485478482+0.84%44,300164億1591万-1.03%
11/21481482475478-1.44%85,000162億7968万-1.65%
11/20489493480485-1.62%61,500165億1809万-0.21%
11/19494497487493-0.2%68,700167億9055万+1.65%
11/18506510493494-2.37%76,800168億2461万+2.28%
11/15505512498506-0.98%107,700172億3330万+4.98%
11/14(自社株買い)取締役会(2019年10月23日)での決議状況(取得期間2019年10月24日~2019年10月24日)
11/14521536510511-3.04%143,800174億359万+6.68%
11/13505529505527+3.13%111,300179億4852万+10.48%
11/12499511499511+1.39%60,200174億359万+7.81%
11/11512512499504-1.37%101,700171億6519万+6.78%
11/08490514485511+4.29%137,700174億359万+8.72%
11/07(IR情報)15:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
11/074904934874900%40,400166億8838万+4.7%
11/06493494488490-0.2%55,200166億8838万+4.93%
11/05490492485491+0.61%75,500167億2244万+5.36%
11/014884914814880%55,500166億2026万+4.95%
10/31485495473488+0.41%153,600166億2026万+5.17%
10/30478486471486+2.1%32,300165億5215万+4.97%
10/29474479472476+0.85%35,500162億1157万+3.03%
10/28469473466472+1.29%35,700160億7533万+2.16%
10/25464470461466+0.43%31,800158億7099万+0.87%
10/24(IR情報)10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
10/24470471460464-1.28%87,600158億287万+0.43%
10/23(IR情報)17:35 (数値データ追加)「2020年3月期連結業績予想の修正に関するお知らせ」におけるXBRLデータの追加について
10/23(IR情報)16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
10/23(IR情報)15:40 2020年3月期通期業績予想の修正に関するお知らせ
10/23468470467470+0.64%19,800160億722万+1.73%
10/21465467461467+0.86%15,100159億505万+0.86%
10/18464466461463-0.64%16,700157億6881万-0.22%
10/17467468461466+0.22%17,900158億7099万+0.43%
10/16464467461465+0.87%23,400158億3693万+0.22%
10/15458461457461+1.77%23,300157億70万-0.65%
10/11456456452453-0.66%14,600154億2823万-2.37%
10/10452456450456-0.22%17,900155億3041万-1.72%
10/09450457447457+1.11%12,200155億6447万-1.51%
10/08453455451452-0.22%12,600153億9418万-2.38%
10/07451453447453+0.44%18,500154億2823万-2.16%
10/044484514464510%20,600153億6012万-2.38%
10/03452453446451-1.96%24,600153億6012万-2.38%
10/024584624564600%28,000156億6664万-0.22%
10/014614624604600%17,700156億6664万0%
09/30465465458460-1.08%17,500156億6664万0%
09/27472472456465-2.11%28,600158億3693万+1.09%
09/26467476466475+2.15%45,400161億7751万+3.49%
09/25460466458465+0.65%22,400158億3693万+1.53%
09/24465465459462-0.65%36,200157億3476万+1.09%
09/20466466461465+0.43%19,300158億3693万+1.75%
09/19472474460463-1.7%54,600157億6881万+1.54%
09/18475476470471-0.84%35,600160億4128万+3.29%
09/17475476470475+0.21%30,700161億7751万+4.4%
09/13479483468474-2.67%71,000161億4345万+4.18%
09/12481488481487+1.25%35,800165億8620万+7.03%
09/11469481469481+2.78%27,500163億8186万+5.95%
09/104684704664680%19,500159億3910万+3.08%
09/09467469465468+0.86%18,300159億3910万+2.86%
09/06462466457464+0.65%21,500158億287万+1.75%
09/05452462450461+2.22%34,000157億70万+0.88%
09/04453453449451-0.44%17,300153億6012万-1.74%
09/03449454446453+0.44%22,900154億2823万-1.95%
09/02447452446451+0.89%20,900153億6012万-2.8%
08/30438449438447+3%19,300152億2389万-4.28%
08/29438438434434-0.69%8,100147億8113万-7.66%