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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 2,403 | 2,665 | 2,394 | 2,646 | +252 | +10.5% | 954,800 |
| 2024/10/03 | 2,381 | 2,406 | 2,371 | 2,394 | +44 | +1.9% | 61,000 |
| 2024/10/02 | 2,382 | 2,413 | 2,344 | 2,350 | -49 | -2% | 114,000 |
| 2024/10/01 | 2,387 | 2,413 | 2,372 | 2,399 | +19 | +0.8% | 52,500 |
| 2024/09/30 | 2,385 | 2,413 | 2,361 | 2,380 | -91 | -3.7% | 89,300 |
| 2024/09/27 | 2,440 | 2,480 | 2,425 | 2,471 | +31 | +1.3% | 90,100 |
| 2024/09/26 | 2,400 | 2,440 | 2,389 | 2,440 | +54 | +2.3% | 104,900 |
| 2024/09/25 | 2,386 | 2,403 | 2,370 | 2,386 | +1 | ±0% | 52,600 |
| 2024/09/24 | 2,422 | 2,428 | 2,384 | 2,385 | -24 | -1% | 67,500 |
| 2024/09/20 | 2,427 | 2,427 | 2,394 | 2,409 | +28 | +1.2% | 69,300 |
| 2024/09/19 | 2,381 | 2,394 | 2,368 | 2,381 | +20 | +0.8% | 52,800 |
| 2024/09/18 | 2,341 | 2,370 | 2,341 | 2,361 | +23 | +1% | 44,700 |
| 2024/09/17 | 2,340 | 2,344 | 2,306 | 2,338 | +28 | +1.2% | 49,600 |
| 2024/09/13 | 2,321 | 2,337 | 2,308 | 2,310 | -25 | -1.1% | 43,600 |
| 2024/09/12 | 2,336 | 2,366 | 2,300 | 2,335 | +72 | +3.2% | 88,000 |
| 2024/09/11 | 2,361 | 2,361 | 2,242 | 2,263 | -98 | -4.2% | 102,200 |
| 2024/09/10 | 2,368 | 2,395 | 2,350 | 2,361 | +6 | +0.3% | 56,500 |
| 2024/09/09 | 2,333 | 2,372 | 2,313 | 2,355 | -28 | -1.2% | 72,800 |
| 2024/09/06 | 2,390 | 2,395 | 2,361 | 2,383 | -7 | -0.3% | 67,400 |
| 2024/09/05 | 2,390 | 2,451 | 2,372 | 2,390 | -25 | -1% | 105,200 |
| 2024/09/04 | 2,469 | 2,482 | 2,407 | 2,415 | -83 | -3.3% | 136,300 |
| 2024/09/03 | 2,490 | 2,522 | 2,481 | 2,498 | +24 | +1% | 88,200 |
| 2024/09/02 | 2,465 | 2,479 | 2,431 | 2,474 | +29 | +1.2% | 117,500 |
| 2024/08/30 | 2,430 | 2,445 | 2,408 | 2,445 | +15 | +0.6% | 79,200 |
| 2024/08/29 | 2,370 | 2,430 | 2,361 | 2,430 | +30 | +1.3% | 110,500 |
| 2024/08/28 | 2,412 | 2,424 | 2,389 | 2,400 | -28 | -1.2% | 145,600 |
| 2024/08/27 | 2,418 | 2,448 | 2,402 | 2,428 | +10 | +0.4% | 108,700 |
| 2024/08/26 | 2,400 | 2,428 | 2,399 | 2,418 | +19 | +0.8% | 113,000 |
| 2024/08/23 | 2,353 | 2,399 | 2,353 | 2,399 | +46 | +2% | 84,700 |
| 2024/08/22 | 2,340 | 2,369 | 2,328 | 2,353 | +16 | +0.7% | 85,200 |
| 2024/08/21 | 2,335 | 2,349 | 2,320 | 2,337 | -13 | -0.6% | 72,900 |
| 2024/08/20 | 2,373 | 2,395 | 2,350 | 2,350 | +2 | +0.1% | 95,800 |
| 2024/08/19 | 2,385 | 2,400 | 2,342 | 2,348 | -45 | -1.9% | 93,100 |
| 2024/08/16 | 2,379 | 2,395 | 2,360 | 2,393 | +64 | +2.7% | 100,400 |
| 2024/08/15 | 2,304 | 2,344 | 2,287 | 2,329 | +33 | +1.4% | 51,600 |
| 2024/08/14 | 2,250 | 2,297 | 2,221 | 2,296 | +58 | +2.6% | 93,000 |
| 2024/08/13 | 2,232 | 2,245 | 2,203 | 2,238 | -13 | -0.6% | 103,400 |
| 2024/08/09 | 2,251 | 2,264 | 2,211 | 2,251 | +50 | +2.3% | 68,800 |
| 2024/08/08 | 2,236 | 2,269 | 2,201 | 2,201 | -53 | -2.4% | 82,300 |
| 2024/08/07 | 2,184 | 2,303 | 2,180 | 2,254 | +26 | +1.2% | 148,000 |
| 2024/08/06 | 2,216 | 2,263 | 2,158 | 2,228 | +193 | +9.5% | 209,000 |
| 2024/08/05 | 2,147 | 2,218 | 2,001 | 2,035 | -230 | -10.2% | 327,100 |
| 2024/08/02 | 2,339 | 2,353 | 2,265 | 2,265 | -169 | -6.9% | 293,300 |
| 2024/08/01 | 2,523 | 2,523 | 2,431 | 2,434 | -112 | -4.4% | 127,300 |
| 2024/07/31 | 2,500 | 2,546 | 2,462 | 2,546 | +50 | +2% | 93,900 |
| 2024/07/30 | 2,538 | 2,538 | 2,454 | 2,496 | -42 | -1.7% | 226,300 |
| 2024/07/29 | 2,530 | 2,556 | 2,506 | 2,538 | +33 | +1.3% | 111,500 |
| 2024/07/26 | 2,481 | 2,526 | 2,464 | 2,505 | +55 | +2.2% | 82,300 |
| 2024/07/25 | 2,450 | 2,454 | 2,411 | 2,450 | -18 | -0.7% | 109,700 |
| 2024/07/24 | 2,508 | 2,510 | 2,468 | 2,468 | -45 | -1.8% | 74,700 |
201～
250
件表示中 / 3753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 | 298,500円 | +3.3% | +16.8% | 4.66% | 7.77倍 | 0.81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 | 105,900円 | -2.3% | +189.0% | 3.78% | 14.73倍 | 0.57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 | 596,000円 | +7.7% | +7.9% | 2.52% | 14.32倍 | 1.42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 |
| 小松マテーレ | 77,100円 | +3.7% | -4.9% | 3.37% | 14.45倍 | 0.77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 |
| ダイドリミ | 99,100円 | -0.6% | - | 10.09% | 39.64倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
