5985 サンコール

5985
2020/09/18
時価
151億円
PER 予
-倍
2010年以降
5.41-22.01倍
(2010-2020年)
PBR
0.41倍
2010年以降
0.26-0.76倍
(2010-2020年)
配当
4.49%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

イベントチャート

2020/04/24~2020/09/23

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
09/23441449440449+0.9%18,800152億9200万+7.67%
09/18440447440445-0.45%16,600151億5577万+7.49%
09/17439449436447+2.29%29,500152億2389万+8.23%
09/16428437427437+2.82%13,900148億8331万+6.33%
09/15(IR情報)16:00 人事異動に関するお知らせ
09/15434434421425-1.85%19,800144億7461万+3.91%
09/14423434423433+2.61%23,800147億4708万+6.13%
09/11437437422422-1.63%30,800143億7244万+4.2%
09/10435435426429-1.38%29,300146億1084万+6.45%
09/09430435426435+0.93%35,600148億1519万+8.21%
09/084354404244310%30,200146億7896万+7.75%
09/07434435427431-0.92%18,100146億7896万+8.56%
09/04414435409435+4.32%59,700148億1519万+10.13%
09/03403417400417+4.51%36,700142億215万+5.84%
09/02400404399399-0.5%14,800135億8911万+1.53%
09/01403403398401-0.5%22,000136億5722万+2.04%
08/31402405402403+0.25%13,600137億2534万+2.28%
08/284034053914020%34,300136億9128万+2.29%
08/27404405397402-0.5%21,800136億9128万+2.29%
08/26398407396404+0.75%16,400137億5940万+2.8%
08/25395401394401+2.56%15,600136億5722万+2.04%
08/24395396391391-2.25%11,600133億1664万-0.51%
08/21391400389400+2.83%9,300136億2316万+1.52%
08/20389392388389-0.26%5,700132億4853万-1.27%
08/19398403388390-2.01%39,800132億8258万-1.27%
08/18394399393398+0.76%23,900135億5505万+0.76%
08/17396401391395-0.5%20,000134億5287万-0.25%
08/14398398395397-0.5%11,600135億2099万+0.25%
08/13397413392399+0.25%66,900135億8911万+0.25%
08/123893983873980%37,200135億5505万-0.25%
08/11360398360398+10.56%70,700135億5505万-0.75%
08/07380385360360-5.26%82,700122億6085万-10.45%
08/06(IR情報)15:00 役員報酬の減額に関するお知らせ
08/06(IR情報)15:00 2021年3月期連結業績予想及び配当予想に関するお知らせ
08/06(IR情報)15:00 2021年3月期第1四半期決算短信〔日本基準〕(連結)
08/06380388380380-1.04%19,000129億4201万-5.94%
08/053793843753840%19,000130億7824万-5.42%
08/04378384369384+1.59%48,000130億7824万-6.11%
08/03373381373378+1.61%33,100128億7389万-8.25%
07/31394394372372-7.23%47,000126億6954万-10.14%
07/30402402393401-0.25%20,500136億5722万-3.84%
07/29395402394402+0.75%10,500136億9128万-4.06%
07/28411411398399-3.86%24,200135億8911万-5%
07/27395415394415+4.27%32,000141億3403万-1.43%
07/22397402397398-1%14,800135億5505万-5.69%
07/21400402399402+0.5%12,900136億9128万-5.19%
07/20398402394400-0.5%17,800136億2316万-6.1%
07/17402404397402-0.5%12,900136億9128万-5.63%
07/16400408399404+0.25%19,800137億5940万-5.61%
07/15404408395403-0.25%44,800137億2534万-6.06%
07/14401407400404+0.25%24,500137億5940万-6.48%
07/13403411400403+0.75%35,200137億2534万-7.36%
07/10409411400400-2.68%44,700136億2316万-8.68%
07/09417419410411-1.67%22,000139億9780万-7.01%
07/08428430418418-3.46%26,000142億3621万-5.86%
07/07435435426433-0.23%12,700147億4708万-3.13%
07/06425435425434+1.17%9,900147億8113万-2.91%
07/03421429421429+1.66%11,500146億1084万-3.81%
07/02423430418422+0.48%25,400143億7244万-5.38%
07/01441443420420-4.33%58,100143億432万-5.83%
06/30462465439439-4.36%25,800149億5142万-1.35%
06/29452462445459+1.55%101,900156億3258万+3.61%
06/26437454437452+3.67%30,300153億9418万+2.73%
06/254334394304360%22,700148億4925万-0.23%
06/24(IR情報)16:00 人事異動に関するお知らせ
06/24(IR情報)16:00 支配株主等に関する事項について
06/24452452435436-2.24%27,400148億4925万+0.23%
06/23450452442446+2.06%55,600151億8983万+2.76%
06/22432438427437+1.63%19,800148億8331万+1.16%
06/19441441428430-2.71%20,500146億4490万-0.23%
06/18443443433442-0.45%19,800150億5360万+3.03%
06/17438446431444+0.91%26,700151億2171万+3.98%
06/16416440416440+7.84%38,200149億8548万+3.53%
06/15430437408408-7.48%76,900138億9563万-3.55%
06/12434441420441+1.61%64,300150億1954万+4.26%
06/11479479433434-9.39%96,200147億8113万+3.09%
06/10477481465479+0.42%71,800163億1374万+14.32%
06/09487487477477-2.45%30,300162億4562万+14.66%
06/08481489477489+1.24%51,400166億5432万+18.69%
06/054864894734830%56,300164億4997万+18.38%
06/04469490468483+1.9%126,300164億4997万+19.55%
06/03447490444474+7.73%443,000161億4345万+18.5%
06/02427442423440+4.27%72,700149億8548万+10.83%
06/01412426412422+2.43%51,000143億7244万+6.84%
05/29414418400412-2.37%58,500140億3186万+4.57%
05/28402422400422+6.84%105,400143億7244万+7.11%
05/27392395387395+1.02%103,400134億5287万+0.77%
05/26390393389391+0.77%63,500133億1664万-0.26%
05/25388389385388+1.04%38,800132億1447万-1.02%
05/22392392382384-1.54%45,300130億7824万-2.29%
05/21400400390390-2.74%25,200132億8258万-1.02%
05/20398401390401+1.26%29,900136億5722万+1.52%
05/19400409391396-0.5%33,100134億8693万0%
05/18385404371398+1.27%106,000135億5505万+0.25%
05/15(IR情報)15:00 当社株券等の大規模買付行為に関する対応策(買収防衛策)の更新について
05/15(IR情報)15:00 監査等委員会設置会社への移行の決定に伴う定款の一部変更に関するお知らせ
05/15(IR情報)15:00 代表取締役の異動に関するお知らせ
05/15(IR情報)15:00 2020年3月期決算短信〔日本基準〕(連結)
05/15385397375393+2.88%54,700133億8476万-1.01%
05/14395395380382-3.54%54,300130億1012万-3.78%
05/13398400390396-1.25%43,900134億8693万-0.25%
05/12417418387401-2.67%100,200136億5722万+1.26%
05/11389412389412+6.46%61,800140億3186万+4.3%
05/083873913833870%47,800131億8041万-2.27%
05/07385387378387+0.26%32,500131億8041万-2.52%
05/01388390384386-0.52%51,400131億4635万-3.26%
04/30394395383388+0.78%80,000132億1447万-3.24%
04/28390401383385-1.03%215,300131億1230万-4.47%
04/27391396388389-0.51%60,100132億4853万-3.95%
04/24391392387391-0.76%32,500133億1664万-3.46%