三東工業社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/12 | 4,670 | 5,370 | 4,600 | 5,370 | +700 | +15% | 5,200 |
| 2025/11/11 | 4,560 | 4,670 | 4,505 | 4,670 | +105 | +2.3% | 2,000 |
| 2025/11/10 | 4,500 | 4,585 | 4,500 | 4,565 | +65 | +1.4% | 1,700 |
| 2025/11/07 | 4,500 | 4,500 | 4,500 | 4,500 | - | - | 100 |
| 2025/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/05 | 4,465 | 4,465 | 4,445 | 4,445 | -50 | -1.1% | 500 |
| 2025/11/04 | 4,500 | 4,500 | 4,495 | 4,495 | +10 | +0.2% | 200 |
| 2025/10/31 | 4,555 | 4,555 | 4,485 | 4,485 | -45 | -1% | 500 |
| 2025/10/30 | 4,530 | 4,530 | 4,530 | 4,530 | ±0 | ±0% | 200 |
| 2025/10/29 | 4,530 | 4,530 | 4,530 | 4,530 | +10 | +0.2% | 200 |
| 2025/10/28 | 4,515 | 4,520 | 4,505 | 4,520 | +15 | +0.3% | 300 |
| 2025/10/27 | 4,500 | 4,505 | 4,500 | 4,505 | +5 | +0.1% | 1,100 |
| 2025/10/24 | 4,475 | 4,500 | 4,475 | 4,500 | -25 | -0.6% | 300 |
| 2025/10/23 | 4,435 | 4,580 | 4,435 | 4,525 | +90 | +2% | 1,000 |
| 2025/10/22 | 4,430 | 4,435 | 4,430 | 4,435 | +15 | +0.3% | 200 |
| 2025/10/21 | 4,500 | 4,570 | 4,420 | 4,420 | -150 | -3.3% | 1,700 |
| 2025/10/20 | 4,500 | 4,570 | 4,485 | 4,570 | +135 | +3% | 1,000 |
| 2025/10/17 | 4,435 | 4,435 | 4,390 | 4,435 | +70 | +1.6% | 400 |
| 2025/10/16 | 4,365 | 4,365 | 4,365 | 4,365 | ±0 | ±0% | 200 |
| 2025/10/15 | 4,300 | 4,365 | 4,300 | 4,365 | +135 | +3.2% | 1,000 |
| 2025/10/14 | 4,390 | 4,390 | 4,205 | 4,230 | -170 | -3.9% | 2,300 |
| 2025/10/10 | 4,570 | 4,570 | 4,385 | 4,400 | -170 | -3.7% | 1,800 |
| 2025/10/09 | 4,715 | 4,715 | 4,570 | 4,570 | -230 | -4.8% | 5,600 |
| 2025/10/08 | 4,255 | 4,900 | 4,255 | 4,800 | +545 | +12.8% | 6,900 |
| 2025/10/07 | 4,180 | 4,255 | 4,180 | 4,255 | +75 | +1.8% | 600 |
| 2025/10/06 | 4,250 | 4,250 | 4,180 | 4,180 | -20 | -0.5% | 900 |
| 2025/10/03 | 4,270 | 4,270 | 4,200 | 4,200 | +10 | +0.2% | 400 |
| 2025/10/02 | 4,200 | 4,200 | 4,190 | 4,190 | ±0 | ±0% | 400 |
| 2025/10/01 | 4,195 | 4,195 | 4,185 | 4,190 | +40 | +1% | 500 |
| 2025/09/30 | 4,195 | 4,195 | 4,100 | 4,150 | - | - | 2,200 |
| 2025/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/26 | 4,055 | 4,055 | 4,055 | 4,055 | +20 | +0.5% | 300 |
| 2025/09/25 | 4,050 | 4,055 | 4,035 | 4,035 | -20 | -0.5% | 500 |
| 2025/09/24 | 4,015 | 4,055 | 4,015 | 4,055 | +30 | +0.7% | 1,000 |
| 2025/09/22 | 4,025 | 4,025 | 4,025 | 4,025 | +35 | +0.9% | 200 |
| 2025/09/19 | 3,990 | 3,990 | 3,990 | 3,990 | -50 | -1.2% | 100 |
| 2025/09/18 | 3,980 | 4,040 | 3,980 | 4,040 | +65 | +1.6% | 400 |
| 2025/09/17 | 3,995 | 4,040 | 3,975 | 3,975 | -20 | -0.5% | 700 |
| 2025/09/16 | 3,970 | 3,995 | 3,965 | 3,995 | +25 | +0.6% | 600 |
| 2025/09/12 | 3,975 | 3,990 | 3,955 | 3,970 | -5 | -0.1% | 500 |
| 2025/09/11 | 3,975 | 3,975 | 3,975 | 3,975 | +5 | +0.1% | 200 |
| 2025/09/10 | 3,955 | 3,970 | 3,955 | 3,970 | +15 | +0.4% | 200 |
| 2025/09/09 | 4,030 | 4,030 | 3,955 | 3,955 | -5 | -0.1% | 1,000 |
| 2025/09/08 | 3,960 | 3,960 | 3,960 | 3,960 | ±0 | ±0% | 100 |
| 2025/09/05 | 4,000 | 4,000 | 3,960 | 3,960 | - | - | 600 |
| 2025/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/03 | 3,965 | 4,030 | 3,965 | 3,970 | +5 | +0.1% | 400 |
| 2025/09/02 | 3,980 | 3,980 | 3,965 | 3,965 | -5 | -0.1% | 300 |
| 2025/09/01 | 3,965 | 3,970 | 3,965 | 3,970 | - | - | 500 |
| 2025/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3822件
類似銘柄と比較する
現在ご覧いただいている「三東工業」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 |
|---|---|---|---|---|---|---|---|---|
| 三東工業 | 537,000円 | +9.8% | +3.6% | 1.30% | 13.46倍 | 0.99倍 |
|
売上高の８割強が滋賀県内の建設会社。官公需軸の土木から民間に軸足。県内資源活用に意欲 |
| コーアツ工業 | 182,800円 | +13.2% | +71.0% | 0.00% | 6.99倍 | 0.44倍 |
|
橋梁工事中心の中堅。九州地盤。プレストレストコンクリ技術に定評。ウエムラがＴＯＢへ |
| 技研ＨＤ | 24,500円 | -0.1% | -2.6% | 0.45% | 8.29倍 | 0.36倍 |
|
法面工事、消波ブロック型枠貸与、放射線防護設備建築が柱。フリージア系企業群が過半保有 |
| エネルギーパ | - | +63.2% | +58.0% | - | - | - |
|
- |
| 工藤建設 | 265,000円 | +11.0% | -21.6% | 4.42% | 10.76倍 | 0.61倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
市場注目の銘柄
チャート関連のコラム
