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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,545 | 1,559 | 1,481 | 1,490 | -54 | -3.5% | 48,700 |
| 2025/02/14 | 1,570 | 1,574 | 1,540 | 1,544 | -43 | -2.7% | 76,600 |
| 2025/02/13 | 1,562 | 1,588 | 1,562 | 1,587 | +36 | +2.3% | 39,200 |
| 2025/02/12 | 1,536 | 1,564 | 1,523 | 1,551 | +34 | +2.2% | 57,400 |
| 2025/02/10 | 1,528 | 1,543 | 1,505 | 1,517 | -2 | -0.1% | 38,400 |
| 2025/02/07 | 1,508 | 1,524 | 1,501 | 1,519 | +4 | +0.3% | 35,800 |
| 2025/02/06 | 1,522 | 1,524 | 1,508 | 1,515 | +7 | +0.5% | 43,200 |
| 2025/02/05 | 1,504 | 1,515 | 1,501 | 1,508 | +4 | +0.3% | 33,100 |
| 2025/02/04 | 1,500 | 1,508 | 1,495 | 1,504 | +26 | +1.8% | 31,700 |
| 2025/02/03 | 1,496 | 1,508 | 1,476 | 1,478 | -25 | -1.7% | 43,600 |
| 2025/01/31 | 1,511 | 1,511 | 1,485 | 1,503 | -8 | -0.5% | 39,100 |
| 2025/01/30 | 1,523 | 1,523 | 1,492 | 1,511 | -13 | -0.9% | 53,200 |
| 2025/01/29 | 1,529 | 1,529 | 1,515 | 1,524 | +11 | +0.7% | 28,300 |
| 2025/01/28 | 1,504 | 1,525 | 1,498 | 1,513 | +11 | +0.7% | 35,300 |
| 2025/01/27 | 1,497 | 1,508 | 1,487 | 1,502 | +25 | +1.7% | 37,000 |
| 2025/01/24 | 1,504 | 1,504 | 1,477 | 1,477 | -18 | -1.2% | 36,200 |
| 2025/01/23 | 1,501 | 1,501 | 1,472 | 1,495 | -6 | -0.4% | 43,100 |
| 2025/01/22 | 1,482 | 1,515 | 1,465 | 1,501 | +19 | +1.3% | 55,300 |
| 2025/01/21 | 1,500 | 1,505 | 1,467 | 1,482 | -2 | -0.1% | 48,500 |
| 2025/01/20 | 1,469 | 1,488 | 1,460 | 1,484 | +25 | +1.7% | 29,500 |
| 2025/01/17 | 1,451 | 1,464 | 1,435 | 1,459 | -7 | -0.5% | 39,700 |
| 2025/01/16 | 1,480 | 1,492 | 1,466 | 1,466 | -12 | -0.8% | 47,100 |
| 2025/01/15 | 1,465 | 1,481 | 1,460 | 1,478 | +12 | +0.8% | 54,300 |
| 2025/01/14 | 1,500 | 1,500 | 1,466 | 1,466 | -23 | -1.5% | 36,900 |
| 2025/01/10 | 1,498 | 1,498 | 1,484 | 1,489 | -11 | -0.7% | 37,200 |
| 2025/01/09 | 1,520 | 1,520 | 1,495 | 1,500 | -26 | -1.7% | 54,300 |
| 2025/01/08 | 1,557 | 1,557 | 1,523 | 1,526 | -30 | -1.9% | 58,100 |
| 2025/01/07 | 1,542 | 1,569 | 1,521 | 1,556 | +15 | +1% | 58,300 |
| 2025/01/06 | 1,620 | 1,620 | 1,541 | 1,541 | -70 | -4.3% | 69,300 |
| 2024/12/30 | 1,621 | 1,634 | 1,602 | 1,611 | -1 | -0.1% | 59,200 |
| 2024/12/27 | 1,605 | 1,625 | 1,599 | 1,612 | +1 | +0.1% | 58,600 |
| 2024/12/26 | 1,599 | 1,617 | 1,567 | 1,611 | +16 | +1% | 89,500 |
| 2024/12/25 | 1,575 | 1,595 | 1,566 | 1,595 | +23 | +1.5% | 34,900 |
| 2024/12/24 | 1,555 | 1,572 | 1,531 | 1,572 | +30 | +1.9% | 38,700 |
| 2024/12/23 | 1,538 | 1,546 | 1,528 | 1,542 | +4 | +0.3% | 12,700 |
| 2024/12/20 | 1,511 | 1,546 | 1,511 | 1,538 | +19 | +1.3% | 33,100 |
| 2024/12/19 | 1,514 | 1,529 | 1,503 | 1,519 | -2 | -0.1% | 42,500 |
| 2024/12/18 | 1,569 | 1,575 | 1,516 | 1,521 | -48 | -3.1% | 46,900 |
| 2024/12/17 | 1,575 | 1,594 | 1,565 | 1,569 | -5 | -0.3% | 39,000 |
| 2024/12/16 | 1,532 | 1,581 | 1,532 | 1,574 | +36 | +2.3% | 40,200 |
| 2024/12/13 | 1,532 | 1,545 | 1,524 | 1,538 | -26 | -1.7% | 46,200 |
| 2024/12/12 | 1,562 | 1,576 | 1,561 | 1,564 | +13 | +0.8% | 36,500 |
| 2024/12/11 | 1,562 | 1,562 | 1,542 | 1,551 | -20 | -1.3% | 20,700 |
| 2024/12/10 | 1,564 | 1,588 | 1,564 | 1,571 | +20 | +1.3% | 37,500 |
| 2024/12/09 | 1,523 | 1,558 | 1,523 | 1,551 | +33 | +2.2% | 38,500 |
| 2024/12/06 | 1,527 | 1,528 | 1,506 | 1,518 | -11 | -0.7% | 50,900 |
| 2024/12/05 | 1,510 | 1,533 | 1,504 | 1,529 | +29 | +1.9% | 34,600 |
| 2024/12/04 | 1,523 | 1,539 | 1,500 | 1,500 | -34 | -2.2% | 39,100 |
| 2024/12/03 | 1,528 | 1,544 | 1,526 | 1,534 | +4 | +0.3% | 26,100 |
| 2024/12/02 | 1,490 | 1,534 | 1,490 | 1,530 | +36 | +2.4% | 38,400 |
51～
100
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 | 137,700円 | +2.1% | -5.1% | 4.14% | 8.09倍 | 0.84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 | 92,000円 | -4.5% | +379.5% | 6.52% | 10.70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 | 407,000円 | +6.6% | +9.0% | 3.93% | 25.40倍 | 2.29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 | 130,200円 | +1.2% | +3.8% | 3.99% | 20.19倍 | 1.63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 | 138,300円 | +5.5% | +7.0% | 2.17% | 17.15倍 | 2.19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
