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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,099 | 1,113 | 1,062 | 1,087 | -17 | -1.5% | 291,600 |
| 2022/10/07 | 1,082 | 1,114 | 1,058 | 1,104 | +30 | +2.8% | 481,500 |
| 2022/10/06 | 998 | 1,102 | 998 | 1,074 | +76 | +7.6% | 893,000 |
| 2022/10/05 | 994 | 1,024 | 985 | 998 | +14 | +1.4% | 231,200 |
| 2022/10/04 | 976 | 992 | 976 | 984 | +15 | +1.5% | 93,500 |
| 2022/10/03 | 936 | 969 | 926 | 969 | +26 | +2.8% | 50,200 |
| 2022/09/30 | 956 | 956 | 933 | 943 | -22 | -2.3% | 72,000 |
| 2022/09/29 | 957 | 975 | 953 | 965 | +24 | +2.6% | 109,000 |
| 2022/09/28 | 943 | 947 | 921 | 941 | -2 | -0.2% | 77,700 |
| 2022/09/27 | 919 | 944 | 919 | 943 | +28 | +3.1% | 75,300 |
| 2022/09/26 | 919 | 922 | 902 | 915 | -10 | -1.1% | 45,300 |
| 2022/09/22 | 925 | 940 | 918 | 925 | -11 | -1.2% | 25,800 |
| 2022/09/21 | 939 | 948 | 935 | 936 | -10 | -1.1% | 42,500 |
| 2022/09/20 | 969 | 978 | 938 | 946 | -23 | -2.4% | 70,100 |
| 2022/09/16 | 974 | 992 | 955 | 969 | -16 | -1.6% | 47,300 |
| 2022/09/15 | 944 | 998 | 944 | 985 | +41 | +4.3% | 97,600 |
| 2022/09/14 | 936 | 962 | 936 | 944 | -19 | -2% | 33,500 |
| 2022/09/13 | 968 | 976 | 959 | 963 | -4 | -0.4% | 29,000 |
| 2022/09/12 | 954 | 972 | 950 | 967 | +13 | +1.4% | 30,000 |
| 2022/09/09 | 926 | 955 | 923 | 954 | +23 | +2.5% | 49,500 |
| 2022/09/08 | 892 | 938 | 892 | 931 | +39 | +4.4% | 63,300 |
| 2022/09/07 | 900 | 900 | 885 | 892 | -12 | -1.3% | 27,400 |
| 2022/09/06 | 896 | 909 | 889 | 904 | +10 | +1.1% | 24,600 |
| 2022/09/05 | 898 | 898 | 886 | 894 | -6 | -0.7% | 25,200 |
| 2022/09/02 | 909 | 909 | 896 | 900 | -10 | -1.1% | 22,500 |
| 2022/09/01 | 889 | 910 | 889 | 910 | +13 | +1.4% | 28,300 |
| 2022/08/31 | 891 | 902 | 881 | 897 | -9 | -1% | 46,400 |
| 2022/08/30 | 910 | 910 | 894 | 906 | -10 | -1.1% | 56,700 |
| 2022/08/29 | 902 | 923 | 890 | 916 | +7 | +0.8% | 75,400 |
| 2022/08/26 | 889 | 924 | 889 | 909 | +20 | +2.2% | 76,600 |
| 2022/08/25 | 880 | 898 | 873 | 889 | +10 | +1.1% | 61,700 |
| 2022/08/24 | 874 | 879 | 867 | 879 | +5 | +0.6% | 23,500 |
| 2022/08/23 | 873 | 881 | 869 | 874 | -13 | -1.5% | 31,300 |
| 2022/08/22 | 885 | 887 | 877 | 887 | -9 | -1% | 40,900 |
| 2022/08/19 | 887 | 896 | 883 | 896 | +9 | +1% | 27,000 |
| 2022/08/18 | 895 | 898 | 882 | 887 | -21 | -2.3% | 35,600 |
| 2022/08/17 | 873 | 910 | 873 | 908 | +36 | +4.1% | 103,300 |
| 2022/08/16 | 867 | 876 | 858 | 872 | +7 | +0.8% | 68,400 |
| 2022/08/15 | 876 | 876 | 856 | 865 | -10 | -1.1% | 69,900 |
| 2022/08/12 | 863 | 894 | 863 | 875 | +27 | +3.2% | 86,100 |
| 2022/08/10 | 857 | 858 | 843 | 848 | -21 | -2.4% | 34,400 |
| 2022/08/09 | 864 | 873 | 858 | 869 | +5 | +0.6% | 41,600 |
| 2022/08/08 | 864 | 877 | 862 | 864 | -15 | -1.7% | 21,800 |
| 2022/08/05 | 878 | 881 | 863 | 879 | +1 | +0.1% | 26,000 |
| 2022/08/04 | 855 | 885 | 855 | 878 | +23 | +2.7% | 24,500 |
| 2022/08/03 | 861 | 861 | 843 | 855 | -6 | -0.7% | 49,700 |
| 2022/08/02 | 877 | 877 | 856 | 861 | -10 | -1.1% | 21,500 |
| 2022/08/01 | 883 | 884 | 866 | 871 | -1 | -0.1% | 15,500 |
| 2022/07/29 | 878 | 886 | 865 | 872 | -12 | -1.4% | 30,200 |
| 2022/07/28 | 870 | 886 | 858 | 884 | +16 | +1.8% | 52,300 |
651～
700
件表示中 / 3715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 | 288,800円 | +3.3% | +16.8% | 4.81% | 7.52倍 | 0.78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 | 267,400円 | +15.9% | +31.8% | 2.06% | 16.37倍 | 1.04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 |
| 富士紡ＨＤ | 517,000円 | +7.7% | +7.9% | 2.90% | 12.45倍 | 1.23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 | 418,500円 | -49.3% | - | 0.00% | 99.29倍 | 13.66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 | 71,800円 | +3.7% | -4.9% | 3.62% | 13.47倍 | 0.72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
