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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 4,050 | 4,060 | 4,050 | 4,060 | +15 | +0.4% | 300 |
| 2025/06/12 | 4,100 | 4,100 | 4,045 | 4,045 | -25 | -0.6% | 900 |
| 2025/06/11 | 4,130 | 4,130 | 4,060 | 4,070 | +10 | +0.2% | 500 |
| 2025/06/10 | 4,060 | 4,110 | 4,035 | 4,060 | -70 | -1.7% | 4,500 |
| 2025/06/09 | 4,000 | 4,410 | 4,000 | 4,130 | +110 | +2.7% | 13,100 |
| 2025/06/06 | 3,995 | 4,060 | 3,985 | 4,020 | +25 | +0.6% | 800 |
| 2025/06/05 | 4,120 | 4,120 | 3,975 | 3,995 | -55 | -1.4% | 1,100 |
| 2025/06/04 | 3,965 | 4,150 | 3,960 | 4,050 | +75 | +1.9% | 1,800 |
| 2025/06/03 | 3,995 | 3,995 | 3,975 | 3,975 | -20 | -0.5% | 700 |
| 2025/06/02 | 4,040 | 4,040 | 3,995 | 3,995 | -45 | -1.1% | 600 |
| 2025/05/30 | 4,025 | 4,045 | 3,980 | 4,040 | ±0 | ±0% | 1,700 |
| 2025/05/29 | 4,070 | 4,070 | 4,015 | 4,040 | -5 | -0.1% | 900 |
| 2025/05/28 | 4,050 | 4,055 | 4,045 | 4,045 | - | - | 500 |
| 2025/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/26 | 4,035 | 4,045 | 4,010 | 4,045 | +60 | +1.5% | 1,200 |
| 2025/05/23 | 3,920 | 3,985 | 3,920 | 3,985 | +45 | +1.1% | 500 |
| 2025/05/22 | 3,980 | 3,980 | 3,940 | 3,940 | -55 | -1.4% | 700 |
| 2025/05/21 | 3,995 | 3,995 | 3,995 | 3,995 | -5 | -0.1% | 100 |
| 2025/05/20 | 4,015 | 4,015 | 4,000 | 4,000 | -5 | -0.1% | 600 |
| 2025/05/19 | 4,175 | 4,850 | 4,005 | 4,005 | - | - | 45,400 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 4,285 | 4,285 | 4,170 | 4,170 | -110 | -2.6% | 1,300 |
| 2025/05/14 | 4,250 | 4,280 | 4,250 | 4,280 | +85 | +2% | 200 |
| 2025/05/13 | 4,185 | 4,195 | 4,185 | 4,195 | -45 | -1.1% | 200 |
| 2025/05/12 | 4,225 | 4,240 | 4,225 | 4,240 | +30 | +0.7% | 600 |
| 2025/05/09 | 4,110 | 4,245 | 4,110 | 4,210 | +90 | +2.2% | 900 |
| 2025/05/08 | 4,180 | 4,180 | 4,060 | 4,120 | -110 | -2.6% | 1,100 |
| 2025/05/07 | 4,185 | 4,260 | 4,185 | 4,230 | +115 | +2.8% | 1,500 |
| 2025/05/02 | 4,100 | 4,415 | 4,100 | 4,115 | - | - | 4,800 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 4,210 | 4,210 | 4,090 | 4,090 | -90 | -2.2% | 700 |
| 2025/04/28 | 4,070 | 4,180 | 4,070 | 4,180 | +40 | +1% | 300 |
| 2025/04/25 | 4,140 | 4,170 | 4,140 | 4,140 | +70 | +1.7% | 500 |
| 2025/04/24 | 4,070 | 4,070 | 4,070 | 4,070 | - | - | 200 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 4,090 | 4,090 | 4,090 | 4,090 | ±0 | ±0% | 100 |
| 2025/04/21 | 4,180 | 4,180 | 4,090 | 4,090 | -90 | -2.2% | 300 |
| 2025/04/18 | 4,090 | 4,180 | 4,090 | 4,180 | +160 | +4% | 300 |
| 2025/04/17 | 4,020 | 4,020 | 4,020 | 4,020 | - | - | 200 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 4,160 | 4,160 | 4,090 | 4,090 | ±0 | ±0% | 400 |
| 2025/04/14 | 3,910 | 4,090 | 3,910 | 4,090 | +110 | +2.8% | 300 |
| 2025/04/11 | 4,050 | 4,050 | 3,980 | 3,980 | +70 | +1.8% | 400 |
| 2025/04/10 | 3,910 | 3,910 | 3,910 | 3,910 | - | - | 200 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 3,735 | 3,975 | 3,735 | 3,950 | +285 | +7.8% | 700 |
| 2025/04/07 | 3,655 | 3,665 | 3,655 | 3,665 | -340 | -8.5% | 900 |
| 2025/04/04 | 4,270 | 4,340 | 4,005 | 4,005 | -335 | -7.7% | 1,200 |
| 2025/04/03 | 4,250 | 4,340 | 4,250 | 4,340 | +90 | +2.1% | 300 |
| 2025/04/02 | 4,355 | 4,425 | 4,250 | 4,250 | +35 | +0.8% | 1,100 |
1～
50
件表示中 / 3720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 | 406,000円 | +8.1% | +44.2% | 2.46% | 12.63倍 | 0.78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 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
| ニッソウ | 278,200円 | +22.3% | +60.3% | 0.00% | 13.09倍 | 1.83倍 |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
| Ｃｒｏｓｓ Ｅ | 100,000円 | -7.0% | +4.7% | 3.45% | 7.17倍 | 0.87倍 |
|
建設や機械の設置工事、ハウステンボスなどの施設管理を手がける企業を傘下に持つ持株会社 |
| ＳＤＳＨＤ | 24,200円 | +6.6% | - | 0.00% | - | 4.09倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
市場注目の銘柄
チャート関連のコラム
