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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 3,960 | 4,055 | 3,945 | 4,025 | +135 | +3.5% | 68,600 |
| 2026/01/05 | 3,900 | 3,965 | 3,870 | 3,890 | ±0 | ±0% | 59,800 |
| 2025/12/30 | 3,860 | 3,935 | 3,835 | 3,890 | +5 | +0.1% | 76,700 |
| 2025/12/29 | 3,935 | 3,940 | 3,820 | 3,885 | +90 | +2.4% | 130,700 |
| 2025/12/26 | 3,750 | 3,855 | 3,720 | 3,795 | +60 | +1.6% | 180,200 |
| 2025/12/25 | 3,800 | 3,800 | 3,715 | 3,735 | -60 | -1.6% | 35,300 |
| 2025/12/24 | 3,815 | 3,830 | 3,770 | 3,795 | +10 | +0.3% | 41,900 |
| 2025/12/23 | 3,740 | 3,790 | 3,740 | 3,785 | +5 | +0.1% | 20,700 |
| 2025/12/22 | 3,875 | 3,875 | 3,755 | 3,780 | -45 | -1.2% | 82,500 |
| 2025/12/19 | 3,795 | 3,855 | 3,755 | 3,825 | +80 | +2.1% | 82,100 |
| 2025/12/18 | 3,760 | 3,770 | 3,705 | 3,745 | -25 | -0.7% | 55,100 |
| 2025/12/17 | 3,720 | 3,775 | 3,660 | 3,770 | +120 | +3.3% | 99,600 |
| 2025/12/16 | 3,600 | 3,725 | 3,590 | 3,650 | +20 | +0.6% | 114,000 |
| 2025/12/15 | 3,590 | 3,650 | 3,575 | 3,630 | +15 | +0.4% | 39,000 |
| 2025/12/12 | 3,640 | 3,640 | 3,575 | 3,615 | +45 | +1.3% | 37,700 |
| 2025/12/11 | 3,640 | 3,640 | 3,560 | 3,570 | -70 | -1.9% | 35,700 |
| 2025/12/10 | 3,570 | 3,660 | 3,565 | 3,640 | +70 | +2% | 53,100 |
| 2025/12/09 | 3,670 | 3,705 | 3,555 | 3,570 | -65 | -1.8% | 84,800 |
| 2025/12/08 | 3,700 | 3,780 | 3,600 | 3,635 | +30 | +0.8% | 170,000 |
| 2025/12/05 | 3,630 | 3,665 | 3,590 | 3,605 | -35 | -1% | 52,500 |
| 2025/12/04 | 3,520 | 3,670 | 3,510 | 3,640 | +135 | +3.9% | 69,200 |
| 2025/12/03 | 3,510 | 3,530 | 3,475 | 3,505 | -5 | -0.1% | 28,300 |
| 2025/12/02 | 3,475 | 3,545 | 3,465 | 3,510 | +45 | +1.3% | 44,100 |
| 2025/12/01 | 3,390 | 3,485 | 3,385 | 3,465 | +80 | +2.4% | 49,000 |
| 2025/11/28 | 3,460 | 3,470 | 3,350 | 3,385 | -80 | -2.3% | 62,300 |
| 2025/11/27 | 3,450 | 3,485 | 3,445 | 3,465 | +30 | +0.9% | 18,200 |
| 2025/11/26 | 3,370 | 3,435 | 3,370 | 3,435 | +70 | +2.1% | 19,300 |
| 2025/11/25 | 3,430 | 3,440 | 3,350 | 3,365 | -100 | -2.9% | 46,600 |
| 2025/11/21 | 3,480 | 3,495 | 3,440 | 3,465 | -15 | -0.4% | 46,300 |
| 2025/11/20 | 3,445 | 3,500 | 3,405 | 3,480 | +105 | +3.1% | 71,400 |
| 2025/11/19 | 3,370 | 3,415 | 3,320 | 3,375 | +30 | +0.9% | 44,300 |
| 2025/11/18 | 3,310 | 3,365 | 3,300 | 3,345 | +15 | +0.5% | 40,100 |
| 2025/11/17 | 3,345 | 3,360 | 3,290 | 3,330 | -15 | -0.4% | 24,900 |
| 2025/11/14 | 3,345 | 3,400 | 3,345 | 3,345 | -30 | -0.9% | 25,000 |
| 2025/11/13 | 3,440 | 3,475 | 3,375 | 3,375 | -55 | -1.6% | 27,500 |
| 2025/11/12 | 3,310 | 3,435 | 3,310 | 3,430 | +130 | +3.9% | 40,900 |
| 2025/11/11 | 3,320 | 3,320 | 3,280 | 3,300 | -50 | -1.5% | 36,900 |
| 2025/11/10 | 3,275 | 3,350 | 3,255 | 3,350 | +125 | +3.9% | 29,300 |
| 2025/11/07 | 3,230 | 3,235 | 3,205 | 3,225 | +5 | +0.2% | 11,500 |
| 2025/11/06 | 3,220 | 3,245 | 3,205 | 3,220 | ±0 | ±0% | 25,100 |
| 2025/11/05 | 3,185 | 3,250 | 3,110 | 3,220 | +65 | +2.1% | 78,700 |
| 2025/11/04 | 3,160 | 3,190 | 3,135 | 3,155 | -25 | -0.8% | 33,700 |
| 2025/10/31 | 3,220 | 3,340 | 3,175 | 3,180 | -25 | -0.8% | 89,200 |
| 2025/10/30 | 3,180 | 3,225 | 3,180 | 3,205 | +20 | +0.6% | 110,600 |
| 2025/10/29 | 3,325 | 3,335 | 3,185 | 3,185 | -155 | -4.6% | 55,800 |
| 2025/10/28 | 3,485 | 3,485 | 3,340 | 3,340 | -170 | -4.8% | 37,700 |
| 2025/10/27 | 3,450 | 3,510 | 3,450 | 3,510 | +65 | +1.9% | 32,300 |
| 2025/10/24 | 3,445 | 3,445 | 3,405 | 3,445 | +15 | +0.4% | 13,500 |
| 2025/10/23 | 3,380 | 3,440 | 3,380 | 3,430 | +50 | +1.5% | 24,800 |
| 2025/10/22 | 3,380 | 3,425 | 3,380 | 3,380 | -10 | -0.3% | 16,400 |
1～
50
件表示中 / 3857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 | 402,500円 | -1.0% | -16.5% | 3.45% | 10.03倍 | 1.07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 |
| 帝繊維 | 321,000円 | +15.9% | +31.8% | 1.71% | 19.57倍 | 1.23倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
| ＴＳＩ ＨＤ | 108,200円 | +7.9% | +189.0% | 3.70% | 15.00倍 | 0.68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 |
| ダイドリミ | 121,000円 | +10.2% | - | 8.26% | - | 3.69倍 |
|
アパレル中堅、主力ブランド「ニューヨーカー」。不動産賃貸が安定収益源。中国と伊に生産拠点 |
| ＴＥＮＴＩＡＬ | 463,500円 | +151.9% | - | 0.00% | 16.93倍 | 7.47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 |
市場注目の銘柄
チャート関連のコラム
