三洋貿易の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,400 | 1,410 | 1,390 | 1,400 | -1 | -0.1% | 32,100 |
| 2025/04/30 | 1,400 | 1,401 | 1,370 | 1,401 | +23 | +1.7% | 76,900 |
| 2025/04/28 | 1,396 | 1,419 | 1,378 | 1,378 | +1 | +0.1% | 457,300 |
| 2025/04/25 | 1,360 | 1,378 | 1,360 | 1,377 | +19 | +1.4% | 27,400 |
| 2025/04/24 | 1,376 | 1,380 | 1,350 | 1,358 | -11 | -0.8% | 54,300 |
| 2025/04/23 | 1,375 | 1,382 | 1,362 | 1,369 | +17 | +1.3% | 40,900 |
| 2025/04/22 | 1,335 | 1,360 | 1,335 | 1,352 | +22 | +1.7% | 39,900 |
| 2025/04/21 | 1,341 | 1,341 | 1,318 | 1,330 | -15 | -1.1% | 31,100 |
| 2025/04/18 | 1,324 | 1,349 | 1,324 | 1,345 | +26 | +2% | 39,100 |
| 2025/04/17 | 1,323 | 1,333 | 1,310 | 1,319 | -4 | -0.3% | 37,400 |
| 2025/04/16 | 1,360 | 1,362 | 1,320 | 1,323 | -28 | -2.1% | 31,400 |
| 2025/04/15 | 1,356 | 1,374 | 1,351 | 1,351 | ±0 | ±0% | 36,400 |
| 2025/04/14 | 1,358 | 1,363 | 1,349 | 1,351 | +4 | +0.3% | 53,500 |
| 2025/04/11 | 1,326 | 1,353 | 1,299 | 1,347 | -39 | -2.8% | 53,800 |
| 2025/04/10 | 1,422 | 1,432 | 1,362 | 1,386 | +84 | +6.5% | 67,600 |
| 2025/04/09 | 1,303 | 1,314 | 1,274 | 1,302 | -12 | -0.9% | 100,600 |
| 2025/04/08 | 1,316 | 1,346 | 1,314 | 1,314 | +57 | +4.5% | 74,500 |
| 2025/04/07 | 1,223 | 1,297 | 1,210 | 1,257 | -86 | -6.4% | 126,800 |
| 2025/04/04 | 1,380 | 1,399 | 1,308 | 1,343 | -87 | -6.1% | 95,200 |
| 2025/04/03 | 1,429 | 1,438 | 1,406 | 1,430 | -25 | -1.7% | 57,300 |
| 2025/04/02 | 1,500 | 1,501 | 1,455 | 1,455 | -24 | -1.6% | 46,000 |
| 2025/04/01 | 1,498 | 1,498 | 1,463 | 1,479 | +9 | +0.6% | 31,200 |
| 2025/03/31 | 1,493 | 1,500 | 1,466 | 1,470 | -45 | -3% | 49,500 |
| 2025/03/28 | 1,538 | 1,556 | 1,511 | 1,515 | -51 | -3.3% | 41,100 |
| 2025/03/27 | 1,553 | 1,570 | 1,545 | 1,566 | +9 | +0.6% | 52,700 |
| 2025/03/26 | 1,527 | 1,560 | 1,518 | 1,557 | +22 | +1.4% | 78,900 |
| 2025/03/25 | 1,524 | 1,535 | 1,513 | 1,535 | +23 | +1.5% | 33,800 |
| 2025/03/24 | 1,527 | 1,527 | 1,500 | 1,512 | -7 | -0.5% | 24,400 |
| 2025/03/21 | 1,537 | 1,537 | 1,511 | 1,519 | -18 | -1.2% | 29,300 |
| 2025/03/19 | 1,508 | 1,544 | 1,500 | 1,537 | +14 | +0.9% | 47,700 |
| 2025/03/18 | 1,516 | 1,530 | 1,512 | 1,523 | +16 | +1.1% | 40,000 |
| 2025/03/17 | 1,475 | 1,513 | 1,475 | 1,507 | +38 | +2.6% | 41,600 |
| 2025/03/14 | 1,473 | 1,482 | 1,458 | 1,469 | -14 | -0.9% | 41,100 |
| 2025/03/13 | 1,483 | 1,494 | 1,472 | 1,483 | ±0 | ±0% | 28,700 |
| 2025/03/12 | 1,461 | 1,497 | 1,455 | 1,483 | +22 | +1.5% | 43,300 |
| 2025/03/11 | 1,477 | 1,483 | 1,458 | 1,461 | -40 | -2.7% | 42,300 |
| 2025/03/10 | 1,518 | 1,543 | 1,501 | 1,501 | -7 | -0.5% | 37,000 |
| 2025/03/07 | 1,473 | 1,516 | 1,457 | 1,508 | +18 | +1.2% | 48,300 |
| 2025/03/06 | 1,459 | 1,491 | 1,459 | 1,490 | +40 | +2.8% | 67,400 |
| 2025/03/05 | 1,450 | 1,463 | 1,447 | 1,450 | ±0 | ±0% | 37,200 |
| 2025/03/04 | 1,465 | 1,468 | 1,449 | 1,450 | -15 | -1% | 23,900 |
| 2025/03/03 | 1,470 | 1,473 | 1,450 | 1,465 | +20 | +1.4% | 27,200 |
| 2025/02/28 | 1,463 | 1,463 | 1,436 | 1,445 | -27 | -1.8% | 37,400 |
| 2025/02/27 | 1,450 | 1,472 | 1,436 | 1,472 | +43 | +3% | 37,800 |
| 2025/02/26 | 1,453 | 1,456 | 1,416 | 1,429 | -21 | -1.4% | 35,600 |
| 2025/02/25 | 1,440 | 1,450 | 1,422 | 1,450 | +28 | +2% | 51,500 |
| 2025/02/21 | 1,429 | 1,434 | 1,406 | 1,422 | -6 | -0.4% | 50,400 |
| 2025/02/20 | 1,445 | 1,452 | 1,427 | 1,428 | -22 | -1.5% | 36,800 |
| 2025/02/19 | 1,457 | 1,471 | 1,448 | 1,450 | -7 | -0.5% | 30,400 |
| 2025/02/18 | 1,490 | 1,490 | 1,456 | 1,457 | -33 | -2.2% | 40,400 |
1～
50
件表示中 / 3060件
類似銘柄と比較する
現在ご覧いただいている「三洋貿易」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 |
|---|---|---|---|---|---|---|---|---|
| 三洋貿易 | 140,000円 | +2.1% | -5.1% | 4.07% | 8.23倍 | 0.85倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 黒田Ｇ | 91,900円 | -4.5% | +379.5% | 6.53% | 10.69倍 | 1.07倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| 高千穂交 | 403,000円 | +6.6% | +9.0% | 3.97% | 25.15倍 | 2.27倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| ウインパートナ | 131,600円 | +1.2% | +3.8% | 3.95% | 20.41倍 | 1.65倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| フォーバル | 140,300円 | +5.5% | +7.0% | 2.14% | 17.40倍 | 2.22倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
