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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 2,105 | 2,171 | 2,101 | 2,131 | -19 | -0.9% | 8,600 |
2023/09/21 | 2,157 | 2,162 | 2,137 | 2,150 | +11 | +0.5% | 2,400 |
2023/09/20 | 2,167 | 2,167 | 2,139 | 2,139 | -28 | -1.3% | 3,600 |
2023/09/19 | 2,140 | 2,167 | 2,131 | 2,167 | +17 | +0.8% | 5,700 |
2023/09/15 | 2,187 | 2,200 | 2,142 | 2,150 | -30 | -1.4% | 8,600 |
2023/09/14 | 2,159 | 2,180 | 2,140 | 2,180 | +21 | +1% | 5,000 |
2023/09/13 | 2,162 | 2,174 | 2,131 | 2,159 | ±0 | ±0% | 2,300 |
2023/09/12 | 2,179 | 2,197 | 2,130 | 2,159 | -28 | -1.3% | 6,900 |
2023/09/11 | 2,130 | 2,195 | 2,130 | 2,187 | +52 | +2.4% | 6,100 |
2023/09/08 | 2,111 | 2,140 | 2,111 | 2,135 | -3 | -0.1% | 2,700 |
2023/09/07 | 2,140 | 2,148 | 2,101 | 2,138 | -12 | -0.6% | 3,100 |
2023/09/06 | 2,119 | 2,150 | 2,103 | 2,150 | +33 | +1.6% | 13,400 |
2023/09/05 | 2,106 | 2,117 | 2,099 | 2,117 | -2 | -0.1% | 4,300 |
2023/09/04 | 2,090 | 2,119 | 2,080 | 2,119 | +49 | +2.4% | 11,600 |
2023/09/01 | 2,071 | 2,079 | 2,064 | 2,070 | +6 | +0.3% | 3,500 |
2023/08/31 | 2,060 | 2,066 | 2,056 | 2,064 | +13 | +0.6% | 2,700 |
2023/08/30 | 2,084 | 2,084 | 2,034 | 2,051 | -33 | -1.6% | 7,200 |
2023/08/29 | 2,092 | 2,092 | 2,080 | 2,084 | +6 | +0.3% | 2,100 |
2023/08/28 | 2,089 | 2,093 | 2,075 | 2,078 | -7 | -0.3% | 5,100 |
2023/08/25 | 2,067 | 2,085 | 2,067 | 2,085 | +9 | +0.4% | 1,900 |
2023/08/24 | 2,086 | 2,086 | 2,074 | 2,076 | +12 | +0.6% | 3,200 |
2023/08/23 | 2,055 | 2,064 | 2,050 | 2,064 | +10 | +0.5% | 600 |
2023/08/22 | 2,056 | 2,067 | 2,054 | 2,054 | -1 | ±0% | 4,900 |
2023/08/21 | 2,072 | 2,073 | 2,055 | 2,055 | -5 | -0.2% | 2,500 |
2023/08/18 | 2,044 | 2,075 | 2,044 | 2,060 | -9 | -0.4% | 1,400 |
2023/08/17 | 2,053 | 2,082 | 2,027 | 2,069 | -1 | ±0% | 7,700 |
2023/08/16 | 2,062 | 2,080 | 2,050 | 2,070 | -15 | -0.7% | 3,800 |
2023/08/15 | 2,117 | 2,117 | 2,068 | 2,085 | -15 | -0.7% | 6,200 |
2023/08/14 | 2,068 | 2,110 | 2,067 | 2,100 | +32 | +1.5% | 7,900 |
2023/08/10 | 2,018 | 2,068 | 2,011 | 2,068 | +38 | +1.9% | 6,500 |
2023/08/09 | 2,059 | 2,059 | 2,008 | 2,030 | -29 | -1.4% | 7,700 |
2023/08/08 | 2,085 | 2,085 | 2,052 | 2,059 | -17 | -0.8% | 5,200 |
2023/08/07 | 2,060 | 2,111 | 2,060 | 2,076 | +18 | +0.9% | 14,000 |
2023/08/04 | 1,964 | 2,131 | 1,952 | 2,058 | +89 | +4.5% | 21,500 |
2023/08/03 | 1,975 | 1,977 | 1,964 | 1,969 | -6 | -0.3% | 3,200 |
2023/08/02 | 1,978 | 1,992 | 1,956 | 1,975 | -3 | -0.2% | 4,700 |
2023/08/01 | 1,937 | 1,992 | 1,937 | 1,978 | +39 | +2% | 3,700 |
2023/07/31 | 1,936 | 1,963 | 1,928 | 1,939 | +18 | +0.9% | 5,900 |
2023/07/28 | 1,975 | 1,975 | 1,903 | 1,921 | -54 | -2.7% | 23,000 |
2023/07/27 | 1,998 | 2,000 | 1,972 | 1,975 | -19 | -1% | 5,900 |
2023/07/26 | 1,970 | 1,996 | 1,970 | 1,994 | +22 | +1.1% | 2,200 |
2023/07/25 | 1,963 | 1,982 | 1,947 | 1,972 | +2 | +0.1% | 4,100 |
2023/07/24 | 1,956 | 1,979 | 1,955 | 1,970 | +26 | +1.3% | 2,800 |
2023/07/21 | 1,959 | 1,964 | 1,944 | 1,944 | ±0 | ±0% | 4,200 |
2023/07/20 | 1,951 | 1,972 | 1,944 | 1,944 | -9 | -0.5% | 3,900 |
2023/07/19 | 1,981 | 1,981 | 1,948 | 1,953 | -11 | -0.6% | 3,400 |
2023/07/18 | 1,980 | 1,980 | 1,959 | 1,964 | +10 | +0.5% | 1,600 |
2023/07/14 | 1,957 | 1,970 | 1,954 | 1,954 | -4 | -0.2% | 1,800 |
2023/07/13 | 1,989 | 1,989 | 1,940 | 1,958 | -37 | -1.9% | 7,700 |
2023/07/12 | 2,022 | 2,022 | 1,987 | 1,995 | -9 | -0.4% | 17,600 |
151~
200
件表示中 / 3450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 | 291,500円 | +9.6% | +15.7% | 3.60% | 5.32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 |
兼 房 | 78,100円 | -4.9% | -13.2% | 1.92% | 12.25倍 | 0.38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 | 73,900円 | +2.3% | -8.2% | 4.33% | 11.33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 |
エスイー | 32,600円 | +3.7% | -21.5% | 3.99% | 14.34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 |
駒井ハルテク | 204,700円 | +35.9% | +128.7% | 3.42% | 15.93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 |
市場注目の銘柄
チャート関連のコラム