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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 341 | 345 | 339 | 341 | +1 | +0.3% | 187,000 |
| 2010/09/14 | 340 | 342 | 339 | 340 | -2 | -0.6% | 208,000 |
| 2010/09/13 | 345 | 348 | 342 | 342 | +1 | +0.3% | 440,000 |
| 2010/09/10 | 340 | 344 | 336 | 341 | +3 | +0.9% | 306,000 |
| 2010/09/09 | 340 | 340 | 336 | 338 | +3 | +0.9% | 104,000 |
| 2010/09/08 | 337 | 337 | 333 | 335 | -1 | -0.3% | 101,000 |
| 2010/09/07 | 342 | 342 | 335 | 336 | -6 | -1.8% | 137,000 |
| 2010/09/06 | 335 | 342 | 335 | 342 | +7 | +2.1% | 139,000 |
| 2010/09/03 | 332 | 336 | 332 | 335 | ±0 | ±0% | 153,000 |
| 2010/09/02 | 346 | 346 | 330 | 335 | -8 | -2.3% | 353,000 |
| 2010/09/01 | 338 | 344 | 331 | 343 | +5 | +1.5% | 164,000 |
| 2010/08/31 | 343 | 346 | 337 | 338 | -8 | -2.3% | 160,000 |
| 2010/08/30 | 341 | 350 | 337 | 346 | +13 | +3.9% | 357,000 |
| 2010/08/27 | 333 | 337 | 332 | 333 | +1 | +0.3% | 327,000 |
| 2010/08/26 | 331 | 336 | 329 | 332 | +6 | +1.8% | 277,000 |
| 2010/08/25 | 320 | 329 | 320 | 326 | +1 | +0.3% | 176,000 |
| 2010/08/24 | 323 | 326 | 321 | 325 | -3 | -0.9% | 164,000 |
| 2010/08/23 | 327 | 332 | 325 | 328 | +2 | +0.6% | 121,000 |
| 2010/08/20 | 333 | 333 | 326 | 326 | -7 | -2.1% | 135,000 |
| 2010/08/19 | 333 | 333 | 330 | 333 | -1 | -0.3% | 162,000 |
| 2010/08/18 | 336 | 336 | 328 | 334 | -1 | -0.3% | 157,000 |
| 2010/08/17 | 334 | 336 | 330 | 335 | ±0 | ±0% | 115,000 |
| 2010/08/16 | 330 | 338 | 330 | 335 | +1 | +0.3% | 233,000 |
| 2010/08/13 | 338 | 338 | 330 | 334 | -3 | -0.9% | 163,000 |
| 2010/08/12 | 338 | 340 | 334 | 337 | -7 | -2% | 420,000 |
| 2010/08/11 | 349 | 349 | 340 | 344 | -5 | -1.4% | 284,000 |
| 2010/08/10 | 349 | 350 | 348 | 349 | ±0 | ±0% | 110,000 |
| 2010/08/09 | 350 | 351 | 344 | 349 | ±0 | ±0% | 320,000 |
| 2010/08/06 | 349 | 350 | 347 | 349 | +1 | +0.3% | 230,000 |
| 2010/08/05 | 348 | 350 | 346 | 348 | +4 | +1.2% | 378,000 |
| 2010/08/04 | 342 | 346 | 341 | 344 | ±0 | ±0% | 378,000 |
| 2010/08/03 | 351 | 351 | 343 | 344 | -4 | -1.1% | 290,000 |
| 2010/08/02 | 350 | 358 | 346 | 348 | +3 | +0.9% | 596,000 |
| 2010/07/30 | 339 | 347 | 339 | 345 | +6 | +1.8% | 699,000 |
| 2010/07/29 | 336 | 343 | 332 | 339 | +4 | +1.2% | 1,252,000 |
| 2010/07/28 | 340 | 340 | 331 | 335 | -3 | -0.9% | 297,000 |
| 2010/07/27 | 338 | 339 | 337 | 338 | +1 | +0.3% | 145,000 |
| 2010/07/26 | 336 | 339 | 336 | 337 | +2 | +0.6% | 175,000 |
| 2010/07/23 | 337 | 339 | 333 | 335 | ±0 | ±0% | 169,000 |
| 2010/07/22 | 338 | 338 | 334 | 335 | -5 | -1.5% | 193,000 |
| 2010/07/21 | 338 | 341 | 336 | 340 | +6 | +1.8% | 343,000 |
| 2010/07/20 | 334 | 336 | 329 | 334 | -1 | -0.3% | 231,000 |
| 2010/07/16 | 335 | 338 | 332 | 335 | ±0 | ±0% | 215,000 |
| 2010/07/15 | 336 | 338 | 334 | 335 | ±0 | ±0% | 160,000 |
| 2010/07/14 | 336 | 338 | 334 | 335 | +5 | +1.5% | 227,000 |
| 2010/07/13 | 335 | 336 | 328 | 330 | ±0 | ±0% | 179,000 |
| 2010/07/12 | 333 | 333 | 328 | 330 | -2 | -0.6% | 127,000 |
| 2010/07/09 | 331 | 336 | 330 | 332 | +5 | +1.5% | 322,000 |
| 2010/07/08 | 328 | 331 | 324 | 327 | +6 | +1.9% | 201,000 |
| 2010/07/07 | 329 | 329 | 309 | 321 | -6 | -1.8% | 273,000 |
3601～
3650
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
