8130 サンゲツ

株価チャート

2025/02/27

2024/09/30～2025/02/27

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	PER	PBR
2025
02/27	2,900	2,916	2,888	2,914	+1.08%	96,600	1725億880万	+0.24%	13.63	1.52
02/26	2,907	2,919	2,858	2,883	-0.38%	156,200	1706億7360万	-0.69%	13.48	1.5
02/25	2,900	2,930	2,892	2,894	+0.07%	126,300	1713億2480万	-0.24%	13.53	1.5
02/21	2,903	2,923	2,886	2,892	-0.38%	140,900	1712億640万	-0.21%	13.52	1.5
02/20	2,941	2,941	2,900	2,903	-1.69%	150,100	1718億5760万	+0.31%	13.58	1.51
02/19	2,930	2,955	2,930	2,953	-0.03%	111,000	1748億1760万	+2.11%	13.81	1.54
02/18	2,925	2,960	2,925	2,954	-0.07%	87,700	1748億7680万	+2.29%	13.81	1.54
02/17	2,964	2,984	2,950	2,956	-0.61%	110,100	1749億9520万	+2.43%	13.82	1.54
02/14	3,010	3,015	2,969	2,974	-1.52%	136,200	1760億6080万	+3.16%	13.91	1.55
02/13	3,020	3,030	2,999	3,020	+1.17%	173,500	1787億8400万	+4.82%	14.12	1.57
02/12	2,999	2,999	2,962	2,985	+0.2%	172,500	1767億1200万	+3.72%	13.96	1.55
02/10	2,982	2,996	2,926	2,979	-0.2%	209,800	1763億5680万	+3.55%	13.93	1.55
02/07	2,863	3,040	2,859	2,985	+4.01%	393,400	1767億1200万	+3.72%	13.96	1.55
02/06	2,862	2,882	2,857	2,870	+0.35%	107,700	1699億400万	-0.28%	13.42	1.49
02/05	2,862	2,865	2,838	2,860	+0.53%	118,400	1693億1200万	-0.76%	13.37	1.49
02/04	2,879	2,890	2,843	2,845	-0.52%	125,500	1684億2400万	-1.35%	13.3	1.48
02/03	2,880	2,881	2,851	2,860	-1.04%	126,100	1693億1200万	-0.94%	13.37	1.49
01/31	2,900	2,900	2,882	2,890	-0.34%	81,900	1710億8800万	+0.1%	13.52	1.5
01/30	2,877	2,901	2,872	2,900	+0.8%	106,500	1716億8000万	+0.52%	13.56	1.51
01/29	2,897	2,903	2,877	2,877	-0.69%	108,900	1703億1840万	-0.17%	13.45	1.5
01/28	2,899	2,920	2,896	2,897	+0.87%	158,500	1715億240万	+0.63%	13.55	1.51
01/27	2,855	2,884	2,855	2,872	+0.91%	82,300	1700億2240万	-0.1%	13.43	1.49
01/24	2,843	2,861	2,830	2,846	+0.53%	92,300	1684億8320万	-0.91%	13.31	1.48
01/23	2,810	2,833	2,805	2,831	+0.21%	128,500	1675億9520万	-1.36%	13.24	1.47
01/22	2,823	2,839	2,820	2,825	-0.18%	81,700	1672億4000万	-1.57%	13.21	1.47
01/21	2,830	2,834	2,815	2,830	+0.28%	60,900	1675億3600万	-1.32%	13.23	1.47
01/20	2,822	2,835	2,817	2,822	+0.18%	75,300	1670億6240万	-1.57%	13.2	1.47
01/17	2,804	2,827	2,791	2,817	+0.36%	118,300	1667億6640万	-1.74%	13.17	1.46
01/16	2,864	2,865	2,805	2,807	-1.4%	139,200	1661億7440万	-2.09%	13.13	1.46
01/15	2,864	2,881	2,847	2,847	-0.35%	120,400	1685億4240万	-0.7%	13.31	1.48
01/14	2,882	2,884	2,848	2,857	-1.24%	160,000	1691億3440万	-0.35%	13.36	1.49
01/10	2,871	2,893	2,861	2,893	+0.17%	105,000	1712億6560万	+0.8%	13.53	1.5
01/09	2,912	2,912	2,877	2,888	-0.86%	213,900	1709億6960万	+0.63%	13.51	1.5
01/08	2,952	2,960	2,913	2,913	-1.42%	155,600	1724億4960万	+1.5%	13.62	1.51
01/07	2,990	2,990	2,948	2,955	-0.51%	141,100	1749億3600万	+3.03%	13.82	1.54
01/06	3,005	3,010	2,959	2,970	-0.8%	237,100	1758億2400万	+3.74%	13.89	1.54
2024
12/30	2,990	3,000	2,968	2,994	+0.17%	161,000	1772億4480万	+4.69%	14	1.64
12/27	2,967	2,989	2,950	2,989	+0.84%	186,000	1769億4880万	+4.77%	13.98	1.64
12/26	2,919	2,966	2,905	2,964	+1.54%	297,200	1754億6880万	+4.04%	13.86	1.63
12/25	2,895	2,919	2,888	2,919	+0.66%	121,500	1728億480万	+2.53%	13.65	1.6
12/24	2,878	2,900	2,865	2,900	+1.12%	111,400	1716億8000万	+1.86%	13.56	1.59
12/23	2,852	2,870	2,842	2,868	+0.6%	131,600	1697億8560万	+0.74%	13.41	1.57
12/20	2,813	2,858	2,813	2,851	+1.03%	173,500	1687億7920万	+0.11%	13.33	1.56
12/19	2,782	2,832	2,782	2,822	+1.22%	146,100	1670億6240万	-0.95%	13.2	1.55
12/18	2,792	2,794	2,768	2,788	-0.25%	111,600	1650億4960万	-2.21%	13.04	1.53
12/17	2,800	2,802	2,782	2,795	-0.32%	135,600	1654億6400万	-2.03%	13.07	1.53
12/16	2,800	2,822	2,795	2,804	+0.14%	106,200	1659億9680万	-1.79%	13.11	1.54
12/13	2,800	2,822	2,791	2,800	-0.81%	150,300	1657億6000万	-1.93%	13.09	1.54
12/12	2,810	2,828	2,806	2,823	+1%	111,800	1671億2160万	-1.09%	13.2	1.55
12/11	2,820	2,821	2,795	2,795	-0.21%	137,900	1654億6400万	-2.07%	13.07	1.53
12/10	2,828	2,830	2,800	2,801	-0.32%	152,000	1658億1920万	-1.86%	13.1	1.54
12/09	2,802	2,813	2,791	2,810	-0.21%	198,300	1663億5200万	-1.61%	13.14	1.54
12/06	2,838	2,838	2,815	2,816	-0.32%	145,700	1667億720万	-1.37%	13.17	1.55
12/05	2,845	2,845	2,816	2,825	-0.32%	187,700	1672億4000万	-1.02%	13.21	1.55
12/04	2,917	2,922	2,834	2,834	-3.28%	270,500	1677億7280万	-0.63%	13.25	1.56
12/03	2,920	2,966	2,920	2,930	+1.07%	320,900	1734億5600万	+2.81%	13.7	1.61
12/02	2,880	2,902	2,858	2,899	+0.55%	166,100	1716億2080万	+1.97%	13.56	1.59
11/29	2,871	2,892	2,862	2,883	+0.7%	169,700	1706億7360万	+1.62%	13.48	1.58
11/28	2,846	2,863	2,832	2,863	+1.24%	125,500	1694億8960万	+1.13%	13.39	1.57
11/27	2,866	2,875	2,816	2,828	-2.15%	236,700	1674億1760万	+0.04%	13.23	1.55
11/26	2,843	2,890	2,838	2,890	+2.63%	248,700	1710億8800万	+2.3%	13.52	1.59
11/25	2,894	2,896	2,816	2,816	-3.06%	585,000	1667億720万	-0.25%	13.17	1.55
11/22	2,900	2,917	2,865	2,905	+0.1%	605,900	1719億7600万	+2.9%	13.59	1.59
11/21	2,925	2,950	2,845	2,902	-0.72%	544,200	1717億9840万	+2.91%	13.57	1.59
11/20	2,907	2,930	2,891	2,923	+0.34%	213,000	1730億4160万	+3.76%	13.67	1.6
11/19	2,910	2,948	2,901	2,913	+0.97%	236,400	1724億4960万	+3.52%	13.62	1.6
11/18	2,893	2,917	2,882	2,885	+0.14%	208,700	1707億9200万	+2.63%	13.49	1.58
11/15	2,900	2,902	2,874	2,881	+0.42%	179,800	1705億5520万	+2.53%	13.47	1.58
11/14	2,869	2,898	2,867	2,869	+0.99%	268,500	1698億4480万	+2.06%	13.42	1.57
11/13	2,832	2,865	2,830	2,841	+0.32%	193,800	1681億8720万	+1.1%	13.29	1.56
11/12	2,817	2,838	2,812	2,832	+0.53%	148,500	1676億5440万	+0.75%	13.24	1.55
11/11	2,758	2,817	2,743	2,817	+1.48%	174,100	1667億6640万	+0.14%	13.17	1.55
11/08	2,807	2,818	2,735	2,776	-1.1%	329,800	1643億3920万	-1.32%	12.98	1.52
11/07	2,809	2,835	2,802	2,807	+0.04%	167,900	1661億7440万	-0.25%	13.13	1.54
11/06	2,850	2,850	2,802	2,806	-1.82%	185,800	1661億1520万	-0.32%	13.12	1.54
11/05	2,810	2,858	2,776	2,858	+3.21%	186,400	1691億9360万	+1.49%	13.37	1.57
11/01	2,779	2,798	2,756	2,769	-1.14%	115,600	1639億2480万	-1.6%	12.95	1.52
10/31	2,798	2,804	2,773	2,801	+1.12%	145,900	1658億1920万	-0.6%	13.1	1.54
10/30	2,780	2,792	2,770	2,770	-0.25%	426,600	1639億8400万	-1.77%	12.95	1.52
10/29	2,778	2,787	2,760	2,777	+0.29%	135,600	1643億9840万	-1.63%	12.99	1.52
10/28	2,736	2,776	2,731	2,769	+1.21%	182,000	1639億2480万	-2.02%	12.95	1.52
10/25	2,744	2,748	2,723	2,736	-0.36%	135,000	1619億7120万	-3.25%	12.8	1.5
10/24	2,738	2,746	2,717	2,746	-0.29%	206,300	1625億6320万	-3.04%	12.84	1.51
10/23	2,783	2,787	2,751	2,754	-1.08%	153,800	1630億3680万	-2.82%	12.88	1.51
10/22	2,831	2,831	2,778	2,784	-1.66%	155,100	1648億1280万	-1.87%	13.02	1.53
10/21	2,828	2,835	2,815	2,831	+0.07%	122,400	1675億9520万	-0.25%	13.24	1.55
10/18	2,831	2,835	2,820	2,829	+0.28%	55,600	1674億7680万	-0.32%	13.23	1.55
10/17	2,832	2,834	2,817	2,821	-0.21%	111,600	1670億320万	-0.6%	13.19	1.55
10/16	2,844	2,862	2,819	2,827	-0.6%	118,800	1673億5840万	-0.42%	13.22	1.55
10/15	2,858	2,864	2,842	2,844	+0.18%	125,700	1683億6480万	+0.14%	13.3	1.56
10/11	2,866	2,878	2,834	2,839	-1.32%	114,500	1680億6880万	-0.07%	13.28	1.56
10/10	2,895	2,903	2,877	2,877	-0.28%	115,900	1703億1840万	+1.27%	13.45	1.58
10/09	2,879	2,887	2,860	2,885	+1.05%	96,500	1707億9200万	+1.55%	13.49	1.58
10/08	2,857	2,883	2,850	2,855	-0.42%	115,900	1690億1600万	+0.49%	13.35	1.57
10/07	2,882	2,888	2,839	2,867	-0.24%	196,400	1697億2640万	+0.84%	13.41	1.57
10/04	2,819	2,875	2,819	2,874	+1.41%	170,100	1701億4080万	+1.09%	13.44	1.58
10/03	2,824	2,847	2,817	2,834	+1.14%	147,700	1677億7280万	-0.39%	13.25	1.56
10/02	2,821	2,837	2,798	2,802	-1.06%	115,300	1658億7840万	-1.58%	13.1	1.54
10/01	2,807	2,834	2,804	2,832	+0.68%	139,700	1676億5440万	-0.6%	13.24	1.55
09/30	2,796	2,813	2,773	2,813	-0.21%	197,700	1665億2960万	-1.3%	13.16	1.52

8130 サンゲツ

株価チャート

2024/09/30～2025/02/27

株価推移

開示資料

決算

株式

チャート