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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 1,990 | 2,004 | 1,980 | 2,004 | +14 | +0.7% | 9,900 |
| 2023/07/10 | 1,957 | 1,991 | 1,957 | 1,990 | +36 | +1.8% | 3,900 |
| 2023/07/07 | 1,950 | 1,964 | 1,943 | 1,954 | +9 | +0.5% | 4,000 |
| 2023/07/06 | 1,960 | 1,960 | 1,942 | 1,945 | -8 | -0.4% | 2,300 |
| 2023/07/05 | 1,951 | 1,966 | 1,950 | 1,953 | +2 | +0.1% | 2,000 |
| 2023/07/04 | 1,947 | 1,953 | 1,947 | 1,951 | -12 | -0.6% | 1,900 |
| 2023/07/03 | 1,963 | 1,965 | 1,951 | 1,963 | +15 | +0.8% | 2,300 |
| 2023/06/30 | 1,960 | 1,960 | 1,943 | 1,948 | -16 | -0.8% | 2,500 |
| 2023/06/29 | 1,980 | 1,986 | 1,964 | 1,964 | -16 | -0.8% | 2,300 |
| 2023/06/28 | 1,957 | 1,980 | 1,957 | 1,980 | +16 | +0.8% | 3,000 |
| 2023/06/27 | 1,966 | 1,970 | 1,964 | 1,964 | +12 | +0.6% | 2,600 |
| 2023/06/26 | 1,964 | 1,964 | 1,935 | 1,952 | +18 | +0.9% | 3,200 |
| 2023/06/23 | 1,957 | 1,960 | 1,924 | 1,934 | -7 | -0.4% | 3,600 |
| 2023/06/22 | 1,931 | 1,949 | 1,915 | 1,941 | +18 | +0.9% | 3,000 |
| 2023/06/21 | 1,900 | 1,928 | 1,889 | 1,923 | +3 | +0.2% | 7,900 |
| 2023/06/20 | 1,898 | 1,920 | 1,898 | 1,920 | +12 | +0.6% | 2,100 |
| 2023/06/19 | 1,917 | 1,918 | 1,898 | 1,908 | -3 | -0.2% | 3,100 |
| 2023/06/16 | 1,914 | 1,930 | 1,907 | 1,911 | +13 | +0.7% | 4,400 |
| 2023/06/15 | 1,891 | 1,900 | 1,891 | 1,898 | -3 | -0.2% | 2,000 |
| 2023/06/14 | 1,912 | 1,925 | 1,901 | 1,901 | -11 | -0.6% | 1,700 |
| 2023/06/13 | 1,913 | 1,915 | 1,911 | 1,912 | -7 | -0.4% | 1,500 |
| 2023/06/12 | 1,900 | 1,931 | 1,898 | 1,919 | +21 | +1.1% | 5,000 |
| 2023/06/09 | 1,885 | 1,899 | 1,881 | 1,898 | +23 | +1.2% | 4,300 |
| 2023/06/08 | 1,885 | 1,886 | 1,875 | 1,875 | -4 | -0.2% | 1,800 |
| 2023/06/07 | 1,858 | 1,883 | 1,858 | 1,879 | +21 | +1.1% | 3,200 |
| 2023/06/06 | 1,862 | 1,875 | 1,850 | 1,858 | ±0 | ±0% | 2,000 |
| 2023/06/05 | 1,872 | 1,875 | 1,853 | 1,858 | +11 | +0.6% | 3,400 |
| 2023/06/02 | 1,869 | 1,869 | 1,839 | 1,847 | -22 | -1.2% | 6,900 |
| 2023/06/01 | 1,855 | 1,886 | 1,851 | 1,869 | +16 | +0.9% | 4,100 |
| 2023/05/31 | 1,900 | 1,926 | 1,850 | 1,853 | -50 | -2.6% | 7,300 |
| 2023/05/30 | 1,914 | 1,917 | 1,901 | 1,903 | -13 | -0.7% | 4,400 |
| 2023/05/29 | 1,932 | 1,932 | 1,915 | 1,916 | +12 | +0.6% | 4,000 |
| 2023/05/26 | 1,909 | 1,928 | 1,904 | 1,904 | -10 | -0.5% | 6,000 |
| 2023/05/25 | 1,912 | 1,928 | 1,902 | 1,914 | -3 | -0.2% | 3,800 |
| 2023/05/24 | 1,925 | 1,944 | 1,892 | 1,917 | -12 | -0.6% | 3,800 |
| 2023/05/23 | 1,941 | 1,951 | 1,926 | 1,929 | -25 | -1.3% | 3,400 |
| 2023/05/22 | 1,938 | 1,971 | 1,938 | 1,954 | +13 | +0.7% | 3,400 |
| 2023/05/19 | 1,936 | 1,941 | 1,926 | 1,941 | +1 | +0.1% | 3,400 |
| 2023/05/18 | 1,999 | 1,999 | 1,934 | 1,940 | -40 | -2% | 6,600 |
| 2023/05/17 | 1,979 | 2,029 | 1,952 | 1,980 | +16 | +0.8% | 6,700 |
| 2023/05/16 | 1,926 | 1,964 | 1,926 | 1,964 | +40 | +2.1% | 3,300 |
| 2023/05/15 | 1,907 | 1,967 | 1,907 | 1,924 | +13 | +0.7% | 3,300 |
| 2023/05/12 | 1,915 | 1,916 | 1,906 | 1,911 | -4 | -0.2% | 4,700 |
201～
250
件表示中 / 3457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 | 309,000円 | +5.0% | -17.6% | 3.40% | 6.34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 |
| ヤマシナ | 8,500円 | +8.6% | +25.6% | 1.18% | 45.70倍 | 0.99倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| ケーエフシー | 150,700円 | +3.7% | -18.6% | 3.32% | 11.73倍 | 0.54倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| 信 和 | 74,100円 | +26.2% | +129.1% | 4.32% | 10.30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 |
| ＪＴＥＣＣＯＲＰ | 178,800円 | +37.8% | +53.0% | 0.00% | 29.36倍 | 4.50倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
市場注目の銘柄
チャート関連のコラム
