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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/07/23 | 2,500 | 2,523 | 2,487 | 2,513 | +32 | +1.3% | 54,500 |
| 2024/07/22 | 2,520 | 2,525 | 2,481 | 2,481 | -24 | -1% | 80,600 |
| 2024/07/19 | 2,520 | 2,521 | 2,490 | 2,505 | -15 | -0.6% | 82,900 |
| 2024/07/18 | 2,555 | 2,557 | 2,520 | 2,520 | -60 | -2.3% | 85,700 |
| 2024/07/17 | 2,578 | 2,587 | 2,551 | 2,580 | +26 | +1% | 89,200 |
| 2024/07/16 | 2,566 | 2,584 | 2,549 | 2,554 | +17 | +0.7% | 78,500 |
| 2024/07/12 | 2,515 | 2,562 | 2,512 | 2,537 | +5 | +0.2% | 114,900 |
| 2024/07/11 | 2,540 | 2,543 | 2,496 | 2,532 | +2 | +0.1% | 79,200 |
| 2024/07/10 | 2,543 | 2,557 | 2,525 | 2,530 | -13 | -0.5% | 78,200 |
| 2024/07/09 | 2,527 | 2,543 | 2,515 | 2,543 | +37 | +1.5% | 72,900 |
| 2024/07/08 | 2,520 | 2,537 | 2,495 | 2,506 | +1 | ±0% | 111,600 |
| 2024/07/05 | 2,550 | 2,580 | 2,498 | 2,505 | -2 | -0.1% | 253,600 |
| 2024/07/04 | 2,488 | 2,551 | 2,488 | 2,507 | +19 | +0.8% | 136,000 |
| 2024/07/03 | 2,450 | 2,507 | 2,450 | 2,488 | +56 | +2.3% | 154,600 |
| 2024/07/02 | 2,418 | 2,445 | 2,405 | 2,432 | +22 | +0.9% | 150,800 |
| 2024/07/01 | 2,398 | 2,418 | 2,361 | 2,410 | +9 | +0.4% | 177,600 |
| 2024/06/28 | 2,495 | 2,508 | 2,379 | 2,401 | -72 | -2.9% | 565,000 |
| 2024/06/27 | 2,490 | 2,510 | 2,452 | 2,473 | -8 | -0.3% | 110,300 |
| 2024/06/26 | 2,471 | 2,489 | 2,460 | 2,481 | +10 | +0.4% | 57,300 |
| 2024/06/25 | 2,442 | 2,479 | 2,438 | 2,471 | +48 | +2% | 60,700 |
| 2024/06/24 | 2,441 | 2,452 | 2,401 | 2,423 | -9 | -0.4% | 66,300 |
| 2024/06/21 | 2,456 | 2,480 | 2,431 | 2,432 | -14 | -0.6% | 78,100 |
| 2024/06/20 | 2,428 | 2,455 | 2,407 | 2,446 | +18 | +0.7% | 72,400 |
| 2024/06/19 | 2,442 | 2,461 | 2,410 | 2,428 | -13 | -0.5% | 55,600 |
| 2024/06/18 | 2,468 | 2,468 | 2,420 | 2,441 | +9 | +0.4% | 51,000 |
| 2024/06/17 | 2,476 | 2,488 | 2,406 | 2,432 | -58 | -2.3% | 99,600 |
| 2024/06/14 | 2,401 | 2,490 | 2,401 | 2,490 | +75 | +3.1% | 110,200 |
| 2024/06/13 | 2,458 | 2,471 | 2,380 | 2,415 | -37 | -1.5% | 107,700 |
| 2024/06/12 | 2,457 | 2,466 | 2,431 | 2,452 | -16 | -0.6% | 118,100 |
| 2024/06/11 | 2,530 | 2,530 | 2,467 | 2,468 | -55 | -2.2% | 96,300 |
| 2024/06/10 | 2,500 | 2,527 | 2,480 | 2,523 | +23 | +0.9% | 81,200 |
| 2024/06/07 | 2,512 | 2,537 | 2,479 | 2,500 | -44 | -1.7% | 94,000 |
| 2024/06/06 | 2,571 | 2,577 | 2,536 | 2,544 | -19 | -0.7% | 37,000 |
| 2024/06/05 | 2,590 | 2,599 | 2,563 | 2,563 | -19 | -0.7% | 73,300 |
| 2024/06/04 | 2,566 | 2,595 | 2,554 | 2,582 | +16 | +0.6% | 52,900 |
| 2024/06/03 | 2,589 | 2,597 | 2,550 | 2,566 | +3 | +0.1% | 69,500 |
| 2024/05/31 | 2,490 | 2,571 | 2,469 | 2,563 | +81 | +3.3% | 111,400 |
| 2024/05/30 | 2,465 | 2,493 | 2,407 | 2,482 | -9 | -0.4% | 179,100 |
201～
250
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
