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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 327 | 331 | 323 | 327 | +1 | +0.3% | 310,000 |
| 2010/07/05 | 321 | 329 | 318 | 326 | +6 | +1.9% | 213,000 |
| 2010/07/02 | 323 | 323 | 319 | 320 | ±0 | ±0% | 163,000 |
| 2010/07/01 | 327 | 329 | 320 | 320 | -7 | -2.1% | 124,000 |
| 2010/06/30 | 325 | 329 | 323 | 327 | +1 | +0.3% | 208,000 |
| 2010/06/29 | 332 | 334 | 324 | 326 | ±0 | ±0% | 312,000 |
| 2010/06/28 | 328 | 330 | 325 | 326 | -7 | -2.1% | 273,000 |
| 2010/06/25 | 332 | 337 | 329 | 333 | -3 | -0.9% | 475,000 |
| 2010/06/24 | 336 | 337 | 335 | 336 | +2 | +0.6% | 125,000 |
| 2010/06/23 | 332 | 337 | 332 | 334 | -2 | -0.6% | 283,000 |
| 2010/06/22 | 339 | 340 | 334 | 336 | -2 | -0.6% | 191,000 |
| 2010/06/21 | 334 | 342 | 334 | 338 | +7 | +2.1% | 329,000 |
| 2010/06/18 | 330 | 332 | 329 | 331 | +5 | +1.5% | 245,000 |
| 2010/06/17 | 329 | 329 | 324 | 326 | -2 | -0.6% | 159,000 |
| 2010/06/16 | 325 | 328 | 323 | 328 | +7 | +2.2% | 163,000 |
| 2010/06/15 | 325 | 325 | 320 | 321 | -1 | -0.3% | 225,000 |
| 2010/06/14 | 322 | 326 | 320 | 322 | +11 | +3.5% | 410,000 |
| 2010/06/11 | 307 | 318 | 304 | 311 | +10 | +3.3% | 438,000 |
| 2010/06/10 | 308 | 308 | 297 | 301 | -7 | -2.3% | 441,000 |
| 2010/06/09 | 305 | 308 | 301 | 308 | +4 | +1.3% | 315,000 |
| 2010/06/08 | 305 | 308 | 303 | 304 | -4 | -1.3% | 149,000 |
| 2010/06/07 | 311 | 312 | 308 | 308 | -7 | -2.2% | 179,000 |
| 2010/06/04 | 316 | 317 | 312 | 315 | +1 | +0.3% | 166,000 |
| 2010/06/03 | 313 | 315 | 311 | 314 | +4 | +1.3% | 131,000 |
| 2010/06/02 | 312 | 315 | 308 | 310 | -5 | -1.6% | 356,000 |
| 2010/06/01 | 313 | 321 | 312 | 315 | +5 | +1.6% | 154,000 |
| 2010/05/31 | 307 | 317 | 307 | 310 | +4 | +1.3% | 374,000 |
| 2010/05/28 | 306 | 307 | 303 | 306 | +5 | +1.7% | 309,000 |
| 2010/05/27 | 303 | 304 | 297 | 301 | -1 | -0.3% | 367,000 |
| 2010/05/26 | 306 | 309 | 302 | 302 | -2 | -0.7% | 184,000 |
| 2010/05/25 | 307 | 308 | 304 | 304 | -4 | -1.3% | 191,000 |
| 2010/05/24 | 307 | 313 | 306 | 308 | +3 | +1% | 214,000 |
| 2010/05/21 | 305 | 309 | 301 | 305 | -5 | -1.6% | 581,000 |
| 2010/05/20 | 310 | 321 | 308 | 310 | -4 | -1.3% | 498,000 |
| 2010/05/19 | 320 | 324 | 307 | 314 | -11 | -3.4% | 1,068,000 |
| 2010/05/18 | 324 | 332 | 321 | 325 | +2 | +0.6% | 344,000 |
| 2010/05/17 | 326 | 331 | 322 | 323 | -7 | -2.1% | 270,000 |
| 2010/05/14 | 324 | 335 | 324 | 330 | +3 | +0.9% | 422,000 |
| 2010/05/13 | 330 | 332 | 322 | 327 | -1 | -0.3% | 261,000 |
| 2010/05/12 | 331 | 332 | 324 | 328 | +1 | +0.3% | 426,000 |
| 2010/05/11 | 335 | 337 | 324 | 327 | -3 | -0.9% | 447,000 |
| 2010/05/10 | 318 | 335 | 318 | 330 | +13 | +4.1% | 468,000 |
| 2010/05/07 | 320 | 325 | 314 | 317 | -10 | -3.1% | 614,000 |
| 2010/05/06 | 329 | 334 | 326 | 327 | -10 | -3% | 571,000 |
| 2010/04/30 | 340 | 345 | 334 | 337 | ±0 | ±0% | 481,000 |
| 2010/04/28 | 321 | 340 | 320 | 337 | +14 | +4.3% | 1,126,000 |
| 2010/04/27 | 326 | 327 | 322 | 323 | -3 | -0.9% | 262,000 |
| 2010/04/26 | 323 | 332 | 321 | 326 | +4 | +1.2% | 610,000 |
| 2010/04/23 | 320 | 323 | 318 | 322 | ±0 | ±0% | 829,000 |
| 2010/04/22 | 328 | 328 | 322 | 322 | -7 | -2.1% | 518,000 |
3651～
3700
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
