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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 3,335 | 3,410 | 3,330 | 3,350 | ±0 | ±0% | 19,800 |
| 2024/02/13 | 3,250 | 3,355 | 3,230 | 3,350 | +160 | +5% | 26,900 |
| 2024/02/09 | 3,260 | 3,365 | 3,190 | 3,190 | -75 | -2.3% | 21,900 |
| 2024/02/08 | 3,285 | 3,360 | 3,165 | 3,265 | -20 | -0.6% | 29,300 |
| 2024/02/07 | 3,140 | 3,285 | 3,130 | 3,285 | +130 | +4.1% | 55,700 |
| 2024/02/06 | 2,991 | 3,235 | 2,986 | 3,155 | +170 | +5.7% | 47,400 |
| 2024/02/05 | 2,990 | 3,010 | 2,954 | 2,985 | +12 | +0.4% | 16,000 |
| 2024/02/02 | 2,908 | 2,980 | 2,895 | 2,973 | +71 | +2.4% | 14,700 |
| 2024/02/01 | 2,869 | 2,944 | 2,869 | 2,902 | +4 | +0.1% | 13,500 |
| 2024/01/31 | 2,875 | 2,959 | 2,875 | 2,898 | -1 | ±0% | 5,400 |
| 2024/01/30 | 2,951 | 2,951 | 2,883 | 2,899 | -43 | -1.5% | 28,500 |
| 2024/01/29 | 2,895 | 2,960 | 2,894 | 2,942 | +72 | +2.5% | 17,100 |
| 2024/01/26 | 2,843 | 2,904 | 2,830 | 2,870 | +12 | +0.4% | 13,600 |
| 2024/01/25 | 2,849 | 2,902 | 2,849 | 2,858 | +15 | +0.5% | 4,100 |
| 2024/01/24 | 2,889 | 2,891 | 2,843 | 2,843 | -45 | -1.6% | 8,100 |
| 2024/01/23 | 2,951 | 2,969 | 2,885 | 2,888 | -51 | -1.7% | 8,700 |
| 2024/01/22 | 2,871 | 2,955 | 2,871 | 2,939 | +68 | +2.4% | 14,700 |
| 2024/01/19 | 2,859 | 2,890 | 2,833 | 2,871 | +12 | +0.4% | 20,200 |
| 2024/01/18 | 2,842 | 2,900 | 2,842 | 2,859 | -12 | -0.4% | 10,000 |
| 2024/01/17 | 2,856 | 2,911 | 2,846 | 2,871 | ±0 | ±0% | 12,900 |
| 2024/01/16 | 2,852 | 2,920 | 2,851 | 2,871 | +19 | +0.7% | 13,500 |
| 2024/01/15 | 2,870 | 2,891 | 2,840 | 2,852 | -31 | -1.1% | 23,400 |
| 2024/01/12 | 2,939 | 2,939 | 2,831 | 2,883 | -21 | -0.7% | 33,800 |
| 2024/01/11 | 2,866 | 2,935 | 2,853 | 2,904 | +38 | +1.3% | 23,400 |
| 2024/01/10 | 2,850 | 2,889 | 2,831 | 2,866 | +15 | +0.5% | 19,200 |
| 2024/01/09 | 2,764 | 2,871 | 2,631 | 2,851 | +117 | +4.3% | 68,800 |
| 2024/01/05 | 2,730 | 2,738 | 2,727 | 2,734 | +25 | +0.9% | 9,100 |
| 2024/01/04 | 2,659 | 2,730 | 2,659 | 2,709 | +40 | +1.5% | 13,200 |
| 2023/12/29 | 2,662 | 2,687 | 2,644 | 2,669 | -18 | -0.7% | 10,700 |
| 2023/12/28 | 2,657 | 2,694 | 2,654 | 2,687 | +31 | +1.2% | 9,100 |
| 2023/12/27 | 2,594 | 2,656 | 2,594 | 2,656 | +63 | +2.4% | 20,900 |
| 2023/12/26 | 2,585 | 2,597 | 2,564 | 2,593 | +8 | +0.3% | 9,300 |
| 2023/12/25 | 2,600 | 2,610 | 2,579 | 2,585 | -9 | -0.3% | 9,200 |
| 2023/12/22 | 2,575 | 2,600 | 2,569 | 2,594 | +25 | +1% | 9,700 |
| 2023/12/21 | 2,525 | 2,596 | 2,525 | 2,569 | +43 | +1.7% | 12,100 |
| 2023/12/20 | 2,487 | 2,538 | 2,471 | 2,526 | +39 | +1.6% | 17,600 |
| 2023/12/19 | 2,472 | 2,493 | 2,438 | 2,487 | +21 | +0.9% | 9,400 |
| 2023/12/18 | 2,459 | 2,476 | 2,411 | 2,466 | -2 | -0.1% | 14,400 |
| 2023/12/15 | 2,422 | 2,468 | 2,422 | 2,468 | +43 | +1.8% | 5,000 |
| 2023/12/14 | 2,436 | 2,464 | 2,423 | 2,425 | +6 | +0.2% | 13,000 |
| 2023/12/13 | 2,416 | 2,450 | 2,415 | 2,419 | -32 | -1.3% | 15,000 |
| 2023/12/12 | 2,426 | 2,461 | 2,415 | 2,451 | +24 | +1% | 9,200 |
| 2023/12/11 | 2,377 | 2,427 | 2,376 | 2,427 | +77 | +3.3% | 12,300 |
| 2023/12/08 | 2,344 | 2,384 | 2,344 | 2,350 | ±0 | ±0% | 9,500 |
51～
100
件表示中 / 3451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 | 292,500円 | +9.6% | +15.7% | 3.59% | 5.34倍 | 0.50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 |
| 不二サッシ | 8,900円 | -2.7% | +66.7% | 1.12% | 8.64倍 | 0.63倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| 信 和 | 74,000円 | +2.3% | -8.2% | 4.32% | 11.35倍 | 0.67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 | 205,100円 | +35.9% | +128.7% | 3.41% | 15.95倍 | 0.31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 |
| エスイー | 32,500円 | +3.7% | -21.5% | 4.00% | 14.29倍 | 0.95倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
市場注目の銘柄
チャート関連のコラム
