三洋工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,980 | 2,980 | 2,875 | 2,875 | -115 | -3.8% | 27,300 |
| 2024/04/25 | 2,961 | 2,990 | 2,946 | 2,990 | +5 | +0.2% | 8,800 |
| 2024/04/24 | 2,982 | 2,985 | 2,932 | 2,985 | +3 | +0.1% | 2,600 |
| 2024/04/23 | 2,970 | 2,982 | 2,949 | 2,982 | +32 | +1.1% | 3,100 |
| 2024/04/22 | 2,939 | 2,969 | 2,919 | 2,950 | +11 | +0.4% | 6,000 |
| 2024/04/19 | 3,020 | 3,020 | 2,911 | 2,939 | -101 | -3.3% | 13,200 |
| 2024/04/18 | 2,999 | 3,045 | 2,976 | 3,040 | +60 | +2% | 4,600 |
| 2024/04/17 | 3,000 | 3,025 | 2,956 | 2,980 | -13 | -0.4% | 14,800 |
| 2024/04/16 | 3,070 | 3,075 | 2,982 | 2,993 | -107 | -3.5% | 9,100 |
| 2024/04/15 | 3,125 | 3,145 | 3,100 | 3,100 | -30 | -1% | 6,100 |
| 2024/04/12 | 3,225 | 3,225 | 3,130 | 3,130 | -100 | -3.1% | 8,900 |
| 2024/04/11 | 3,280 | 3,305 | 3,205 | 3,230 | -55 | -1.7% | 14,300 |
| 2024/04/10 | 3,300 | 3,300 | 3,285 | 3,285 | -10 | -0.3% | 1,500 |
| 2024/04/09 | 3,300 | 3,320 | 3,250 | 3,295 | ±0 | ±0% | 8,300 |
| 2024/04/08 | 3,275 | 3,330 | 3,250 | 3,295 | +40 | +1.2% | 12,000 |
| 2024/04/05 | 3,225 | 3,275 | 3,225 | 3,255 | -15 | -0.5% | 4,900 |
| 2024/04/04 | 3,275 | 3,325 | 3,270 | 3,270 | -5 | -0.2% | 5,400 |
| 2024/04/03 | 3,225 | 3,335 | 3,225 | 3,275 | +40 | +1.2% | 4,900 |
| 2024/04/02 | 3,280 | 3,340 | 3,230 | 3,235 | -15 | -0.5% | 6,600 |
| 2024/04/01 | 3,370 | 3,370 | 3,250 | 3,250 | -120 | -3.6% | 18,200 |
| 2024/03/29 | 3,320 | 3,390 | 3,320 | 3,370 | +45 | +1.4% | 3,500 |
| 2024/03/28 | 3,360 | 3,405 | 3,325 | 3,325 | -105 | -3.1% | 8,400 |
| 2024/03/27 | 3,450 | 3,495 | 3,415 | 3,430 | -30 | -0.9% | 15,800 |
| 2024/03/26 | 3,490 | 3,510 | 3,430 | 3,460 | +25 | +0.7% | 16,000 |
| 2024/03/25 | 3,340 | 3,505 | 3,340 | 3,435 | +95 | +2.8% | 19,500 |
| 2024/03/22 | 3,305 | 3,380 | 3,225 | 3,340 | +35 | +1.1% | 22,400 |
| 2024/03/21 | 3,185 | 3,320 | 3,185 | 3,305 | +160 | +5.1% | 19,200 |
| 2024/03/19 | 3,170 | 3,185 | 3,075 | 3,145 | -20 | -0.6% | 27,300 |
| 2024/03/18 | 3,245 | 3,270 | 3,150 | 3,165 | -95 | -2.9% | 14,000 |
| 2024/03/15 | 3,260 | 3,385 | 3,250 | 3,260 | -25 | -0.8% | 8,700 |
| 2024/03/14 | 3,265 | 3,285 | 3,260 | 3,285 | +40 | +1.2% | 1,900 |
| 2024/03/13 | 3,395 | 3,400 | 3,245 | 3,245 | -150 | -4.4% | 10,500 |
| 2024/03/12 | 3,220 | 3,395 | 3,220 | 3,395 | +130 | +4% | 25,100 |
| 2024/03/11 | 3,275 | 3,295 | 3,195 | 3,265 | -15 | -0.5% | 13,300 |
| 2024/03/08 | 3,290 | 3,360 | 3,280 | 3,280 | -55 | -1.6% | 12,300 |
| 2024/03/07 | 3,450 | 3,490 | 3,310 | 3,335 | -115 | -3.3% | 15,500 |
| 2024/03/06 | 3,415 | 3,505 | 3,405 | 3,450 | +15 | +0.4% | 5,300 |
| 2024/03/05 | 3,440 | 3,535 | 3,435 | 3,435 | -15 | -0.4% | 9,600 |
| 2024/03/04 | 3,460 | 3,560 | 3,415 | 3,450 | +25 | +0.7% | 17,400 |
| 2024/03/01 | 3,660 | 3,690 | 3,425 | 3,425 | -255 | -6.9% | 25,000 |
| 2024/02/29 | 3,660 | 3,700 | 3,590 | 3,680 | +20 | +0.5% | 14,800 |
| 2024/02/28 | 3,660 | 3,715 | 3,520 | 3,660 | -50 | -1.3% | 25,700 |
| 2024/02/27 | 3,790 | 3,790 | 3,655 | 3,710 | -85 | -2.2% | 18,200 |
| 2024/02/26 | 3,650 | 3,830 | 3,650 | 3,795 | +165 | +4.5% | 36,500 |
| 2024/02/22 | 3,595 | 3,630 | 3,545 | 3,630 | +75 | +2.1% | 8,500 |
| 2024/02/21 | 3,585 | 3,620 | 3,540 | 3,555 | -30 | -0.8% | 13,600 |
| 2024/02/20 | 3,675 | 3,695 | 3,520 | 3,585 | -40 | -1.1% | 28,900 |
| 2024/02/19 | 3,510 | 3,625 | 3,465 | 3,625 | +130 | +3.7% | 36,700 |
| 2024/02/16 | 3,370 | 3,530 | 3,370 | 3,495 | +150 | +4.5% | 26,700 |
| 2024/02/15 | 3,370 | 3,385 | 3,285 | 3,345 | -5 | -0.1% | 16,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「三洋工」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 |
|---|---|---|---|---|---|---|---|---|
| 三洋工 | 287,500円 | +9.6% | +15.7% | 3.65% | 5.25倍 | 0.49倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| 兼 房 | 73,300円 | -5.3% | -48.9% | 2.05% | 20.38倍 | 0.36倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３割メド |
| 信 和 | 73,500円 | +2.3% | -8.2% | 4.35% | 11.27倍 | 0.66倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| 駒井ハルテク | 192,000円 | +35.9% | +128.7% | 3.65% | 14.94倍 | 0.29倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| ＳＨＩＮＰＯ | 140,000円 | +4.9% | +10.0% | 2.50% | 10.85倍 | 1.22倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
市場注目の銘柄
チャート関連のコラム
