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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,909 | 1,916 | 1,903 | 1,916 | +7 | +0.4% | 1,500 |
| 2023/02/22 | 1,913 | 1,913 | 1,891 | 1,909 | -30 | -1.5% | 6,800 |
| 2023/02/21 | 1,915 | 1,970 | 1,909 | 1,939 | +20 | +1% | 3,800 |
| 2023/02/20 | 1,923 | 1,923 | 1,897 | 1,919 | +8 | +0.4% | 1,900 |
| 2023/02/17 | 1,906 | 1,925 | 1,906 | 1,911 | -23 | -1.2% | 3,500 |
| 2023/02/16 | 1,890 | 1,944 | 1,881 | 1,934 | +43 | +2.3% | 11,200 |
| 2023/02/15 | 1,882 | 1,891 | 1,872 | 1,891 | ±0 | ±0% | 6,000 |
| 2023/02/14 | 1,850 | 1,894 | 1,850 | 1,891 | +43 | +2.3% | 2,800 |
| 2023/02/13 | 1,876 | 1,884 | 1,835 | 1,848 | -28 | -1.5% | 21,300 |
| 2023/02/10 | 1,889 | 1,892 | 1,876 | 1,876 | -5 | -0.3% | 5,000 |
| 2023/02/09 | 1,858 | 1,882 | 1,858 | 1,881 | +47 | +2.6% | 6,900 |
| 2023/02/08 | 1,836 | 1,858 | 1,817 | 1,834 | -2 | -0.1% | 7,200 |
| 2023/02/07 | 1,864 | 1,864 | 1,831 | 1,836 | +8 | +0.4% | 3,300 |
| 2023/02/06 | 1,795 | 1,828 | 1,795 | 1,828 | +31 | +1.7% | 1,000 |
| 2023/02/03 | 1,795 | 1,802 | 1,793 | 1,797 | -13 | -0.7% | 7,900 |
| 2023/02/02 | 1,809 | 1,820 | 1,809 | 1,810 | -14 | -0.8% | 1,400 |
| 2023/02/01 | 1,809 | 1,830 | 1,809 | 1,824 | +6 | +0.3% | 1,300 |
| 2023/01/31 | 1,803 | 1,818 | 1,803 | 1,818 | +15 | +0.8% | 900 |
| 2023/01/30 | 1,789 | 1,835 | 1,789 | 1,803 | +1 | +0.1% | 19,600 |
| 2023/01/27 | 1,826 | 1,826 | 1,801 | 1,802 | -38 | -2.1% | 5,700 |
| 2023/01/26 | 1,828 | 1,840 | 1,828 | 1,840 | +12 | +0.7% | 1,400 |
| 2023/01/25 | 1,862 | 1,862 | 1,821 | 1,828 | +6 | +0.3% | 2,800 |
| 2023/01/24 | 1,860 | 1,860 | 1,822 | 1,822 | -38 | -2% | 2,200 |
| 2023/01/23 | 1,839 | 1,872 | 1,839 | 1,860 | +21 | +1.1% | 3,300 |
| 2023/01/20 | 1,814 | 1,839 | 1,814 | 1,839 | +12 | +0.7% | 1,000 |
| 2023/01/19 | 1,822 | 1,847 | 1,822 | 1,827 | -5 | -0.3% | 2,200 |
| 2023/01/18 | 1,830 | 1,834 | 1,813 | 1,832 | -3 | -0.2% | 2,200 |
| 2023/01/17 | 1,815 | 1,845 | 1,811 | 1,835 | +20 | +1.1% | 1,900 |
| 2023/01/16 | 1,828 | 1,842 | 1,803 | 1,815 | -2 | -0.1% | 3,100 |
| 2023/01/13 | 1,817 | 1,838 | 1,807 | 1,817 | -6 | -0.3% | 6,400 |
| 2023/01/12 | 1,880 | 1,880 | 1,801 | 1,823 | -57 | -3% | 19,600 |
| 2023/01/11 | 1,823 | 1,882 | 1,821 | 1,880 | +48 | +2.6% | 5,700 |
| 2023/01/10 | 1,887 | 1,887 | 1,826 | 1,832 | -48 | -2.6% | 5,300 |
| 2023/01/06 | 1,813 | 1,880 | 1,813 | 1,880 | +67 | +3.7% | 6,000 |
| 2023/01/05 | 1,774 | 1,821 | 1,774 | 1,813 | +50 | +2.8% | 7,700 |
| 2023/01/04 | 1,721 | 1,771 | 1,721 | 1,763 | +35 | +2% | 4,100 |
| 2022/12/30 | 1,725 | 1,728 | 1,720 | 1,728 | ±0 | ±0% | 1,600 |
| 2022/12/29 | 1,753 | 1,753 | 1,720 | 1,728 | +13 | +0.8% | 3,900 |
| 2022/12/28 | 1,706 | 1,715 | 1,706 | 1,715 | +10 | +0.6% | 1,500 |
| 2022/12/27 | 1,741 | 1,741 | 1,704 | 1,705 | -18 | -1% | 4,600 |
| 2022/12/26 | 1,718 | 1,723 | 1,710 | 1,723 | +14 | +0.8% | 2,200 |
| 2022/12/23 | 1,709 | 1,731 | 1,709 | 1,709 | -6 | -0.3% | 2,700 |
| 2022/12/22 | 1,719 | 1,723 | 1,706 | 1,715 | -4 | -0.2% | 1,700 |
| 2022/12/21 | 1,751 | 1,755 | 1,719 | 1,719 | -36 | -2.1% | 2,300 |
| 2022/12/20 | 1,806 | 1,807 | 1,746 | 1,755 | -45 | -2.5% | 6,400 |
| 2022/12/19 | 1,775 | 1,810 | 1,772 | 1,800 | +25 | +1.4% | 8,400 |
| 2022/12/16 | 1,774 | 1,778 | 1,730 | 1,775 | -7 | -0.4% | 4,100 |
| 2022/12/15 | 1,756 | 1,782 | 1,756 | 1,782 | +27 | +1.5% | 2,600 |
| 2022/12/14 | 1,738 | 1,755 | 1,736 | 1,755 | +10 | +0.6% | 4,900 |
| 2022/12/13 | 1,731 | 1,749 | 1,727 | 1,745 | +13 | +0.8% | 4,600 |
301～
350
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 | 306,000円 | +5.0% | -17.6% | 3.43% | 6.28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 | 8,900円 | +8.6% | +25.6% | 1.12% | 47.85倍 | 1.04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 | 150,900円 | +3.7% | -18.6% | 3.31% | 11.75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 | 74,200円 | +26.2% | +129.1% | 4.31% | 10.32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 | 181,000円 | +37.8% | +53.0% | 0.00% | 29.72倍 | 4.56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
