三陽商会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 3,235 | 3,325 | 3,225 | 3,320 | +85 | +2.6% | 118,900 |
| 2025/09/04 | 3,240 | 3,275 | 3,195 | 3,235 | -5 | -0.2% | 67,800 |
| 2025/09/03 | 3,165 | 3,240 | 3,140 | 3,240 | +70 | +2.2% | 84,000 |
| 2025/09/02 | 3,150 | 3,225 | 3,140 | 3,170 | +30 | +1% | 82,800 |
| 2025/09/01 | 3,105 | 3,175 | 3,105 | 3,140 | ±0 | ±0% | 67,500 |
| 2025/08/29 | 3,110 | 3,155 | 3,110 | 3,140 | -20 | -0.6% | 67,800 |
| 2025/08/28 | 3,120 | 3,220 | 3,090 | 3,160 | +10 | +0.3% | 270,200 |
| 2025/08/27 | 3,130 | 3,190 | 3,120 | 3,150 | +15 | +0.5% | 167,900 |
| 2025/08/26 | 3,175 | 3,185 | 3,135 | 3,135 | -50 | -1.6% | 94,000 |
| 2025/08/25 | 3,235 | 3,260 | 3,185 | 3,185 | -50 | -1.5% | 91,600 |
| 2025/08/22 | 3,210 | 3,235 | 3,190 | 3,235 | +25 | +0.8% | 51,200 |
| 2025/08/21 | 3,230 | 3,230 | 3,175 | 3,210 | -10 | -0.3% | 40,000 |
| 2025/08/20 | 3,175 | 3,230 | 3,155 | 3,220 | +45 | +1.4% | 50,500 |
| 2025/08/19 | 3,140 | 3,175 | 3,140 | 3,175 | +35 | +1.1% | 38,200 |
| 2025/08/18 | 3,175 | 3,185 | 3,140 | 3,140 | -20 | -0.6% | 62,100 |
| 2025/08/15 | 3,280 | 3,290 | 3,160 | 3,160 | -115 | -3.5% | 156,500 |
| 2025/08/14 | 3,250 | 3,280 | 3,250 | 3,275 | +5 | +0.2% | 71,400 |
| 2025/08/13 | 3,265 | 3,280 | 3,240 | 3,270 | +20 | +0.6% | 69,800 |
| 2025/08/12 | 3,285 | 3,285 | 3,220 | 3,250 | -5 | -0.2% | 114,500 |
| 2025/08/08 | 3,205 | 3,260 | 3,195 | 3,255 | +30 | +0.9% | 105,700 |
| 2025/08/07 | 3,160 | 3,240 | 3,160 | 3,225 | +60 | +1.9% | 117,300 |
| 2025/08/06 | 3,125 | 3,180 | 3,125 | 3,165 | +40 | +1.3% | 96,700 |
| 2025/08/05 | 3,100 | 3,130 | 3,080 | 3,125 | +30 | +1% | 84,500 |
| 2025/08/04 | 3,000 | 3,095 | 2,998 | 3,095 | +45 | +1.5% | 89,700 |
| 2025/08/01 | 2,987 | 3,050 | 2,985 | 3,050 | +65 | +2.2% | 106,800 |
| 2025/07/31 | 2,940 | 2,996 | 2,940 | 2,985 | +25 | +0.8% | 66,100 |
| 2025/07/30 | 2,910 | 2,960 | 2,884 | 2,960 | +65 | +2.2% | 116,600 |
| 2025/07/29 | 2,879 | 2,909 | 2,871 | 2,895 | +24 | +0.8% | 54,800 |
| 2025/07/28 | 2,900 | 2,905 | 2,865 | 2,871 | +1 | ±0% | 70,700 |
| 2025/07/25 | 2,905 | 2,919 | 2,846 | 2,870 | -59 | -2% | 127,300 |
| 2025/07/24 | 2,980 | 3,030 | 2,911 | 2,929 | -50 | -1.7% | 245,000 |
| 2025/07/23 | 2,712 | 3,025 | 2,699 | 2,979 | +287 | +10.7% | 662,900 |
| 2025/07/22 | 2,698 | 2,717 | 2,688 | 2,692 | -2 | -0.1% | 69,200 |
| 2025/07/18 | 2,730 | 2,730 | 2,693 | 2,694 | -13 | -0.5% | 64,800 |
| 2025/07/17 | 2,730 | 2,748 | 2,690 | 2,707 | -22 | -0.8% | 59,300 |
| 2025/07/16 | 2,735 | 2,752 | 2,715 | 2,729 | -1 | ±0% | 85,100 |
| 2025/07/15 | 2,715 | 2,733 | 2,697 | 2,730 | +33 | +1.2% | 85,700 |
| 2025/07/14 | 2,690 | 2,702 | 2,679 | 2,697 | +12 | +0.4% | 78,800 |
| 2025/07/11 | 2,692 | 2,715 | 2,681 | 2,685 | +14 | +0.5% | 87,300 |
| 2025/07/10 | 2,706 | 2,718 | 2,671 | 2,671 | -14 | -0.5% | 90,400 |
| 2025/07/09 | 2,700 | 2,724 | 2,685 | 2,685 | -7 | -0.3% | 113,500 |
| 2025/07/08 | 2,772 | 2,795 | 2,691 | 2,692 | -80 | -2.9% | 176,700 |
| 2025/07/07 | 2,793 | 2,828 | 2,763 | 2,772 | -28 | -1% | 192,700 |
| 2025/07/04 | 2,752 | 2,805 | 2,738 | 2,800 | +48 | +1.7% | 170,800 |
| 2025/07/03 | 2,760 | 2,781 | 2,725 | 2,752 | +4 | +0.1% | 233,400 |
| 2025/07/02 | 2,663 | 2,790 | 2,647 | 2,748 | +85 | +3.2% | 423,300 |
| 2025/07/01 | 2,591 | 2,690 | 2,560 | 2,663 | +57 | +2.2% | 704,200 |
| 2025/06/30 | 2,952 | 2,982 | 2,589 | 2,606 | -363 | -12.2% | 1,107,700 |
| 2025/06/27 | 2,978 | 2,978 | 2,930 | 2,969 | +12 | +0.4% | 57,200 |
| 2025/06/26 | 2,931 | 2,969 | 2,930 | 2,957 | +21 | +0.7% | 41,300 |
1～
50
件表示中 / 3778件
類似銘柄と比較する
現在ご覧いただいている「三陽商」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 |
|---|---|---|---|---|---|---|---|---|
| 三陽商 | 332,000円 | -1.0% | -16.5% | 4.19% | 8.65倍 | 0.90倍 |
|
アパレル大手。百貨店が主戦場。「マッキントッシュロンドン」など基幹７ブランド。下期偏重 |
| ＴＳＩ ＨＤ | 111,800円 | -2.3% | +189.0% | 3.58% | 15.55倍 | 0.61倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 富士紡ＨＤ | 672,000円 | +7.7% | +7.9% | 2.23% | 16.09倍 | 1.59倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
| ＴＥＮＴＩＡＬ | 479,000円 | -14.2% | - | 0.00% | 44.69倍 | 15.79倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| 小松マテーレ | 82,500円 | +3.7% | +12.8% | 3.27% | 12.67倍 | 0.82倍 |
|
ポリエステル織編物の精練・染色・捺染加工の代表格。大株主の東レが主納入先。企画力高い |
市場注目の銘柄
チャート関連のコラム
