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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,080 | 3,080 | 3,065 | 3,070 | -10 | -0.3% | 800 |
| 2023/08/14 | 3,265 | 3,265 | 3,000 | 3,080 | -185 | -5.7% | 5,000 |
| 2023/08/10 | 3,300 | 3,300 | 3,265 | 3,265 | -35 | -1.1% | 1,000 |
| 2023/08/09 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 200 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/07 | 3,285 | 3,305 | 3,285 | 3,305 | - | - | 300 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 3,305 | 3,320 | 3,275 | 3,310 | -5 | -0.2% | 800 |
| 2023/08/02 | 3,410 | 3,410 | 3,300 | 3,315 | -125 | -3.6% | 1,000 |
| 2023/08/01 | 3,440 | 3,440 | 3,440 | 3,440 | +5 | +0.1% | 100 |
| 2023/07/31 | 3,420 | 3,435 | 3,420 | 3,435 | +10 | +0.3% | 800 |
| 2023/07/28 | 3,425 | 3,425 | 3,425 | 3,425 | -5 | -0.1% | 100 |
| 2023/07/27 | 3,430 | 3,430 | 3,410 | 3,430 | -5 | -0.1% | 500 |
| 2023/07/26 | 3,435 | 3,435 | 3,435 | 3,435 | ±0 | ±0% | 300 |
| 2023/07/25 | 3,390 | 3,435 | 3,390 | 3,435 | +45 | +1.3% | 400 |
| 2023/07/24 | 3,340 | 3,390 | 3,340 | 3,390 | - | - | 1,000 |
| 2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/20 | 3,300 | 3,340 | 3,300 | 3,340 | +35 | +1.1% | 200 |
| 2023/07/19 | 3,305 | 3,305 | 3,305 | 3,305 | -10 | -0.3% | 200 |
| 2023/07/18 | 3,350 | 3,350 | 3,315 | 3,315 | +10 | +0.3% | 600 |
| 2023/07/14 | 3,335 | 3,335 | 3,305 | 3,305 | -30 | -0.9% | 500 |
| 2023/07/13 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 200 |
| 2023/07/12 | 3,390 | 3,390 | 3,335 | 3,335 | +10 | +0.3% | 300 |
| 2023/07/11 | 3,325 | 3,325 | 3,325 | 3,325 | ±0 | ±0% | 500 |
| 2023/07/10 | 3,305 | 3,325 | 3,305 | 3,325 | -30 | -0.9% | 500 |
| 2023/07/07 | 3,355 | 3,355 | 3,355 | 3,355 | -40 | -1.2% | 300 |
| 2023/07/06 | 3,400 | 3,400 | 3,335 | 3,395 | -5 | -0.1% | 400 |
| 2023/07/05 | 3,445 | 3,455 | 3,400 | 3,400 | -20 | -0.6% | 400 |
| 2023/07/04 | 3,500 | 3,500 | 3,355 | 3,420 | -120 | -3.4% | 3,000 |
| 2023/07/03 | 3,780 | 3,780 | 3,485 | 3,540 | -125 | -3.4% | 3,300 |
| 2023/06/30 | 3,790 | 3,790 | 3,630 | 3,665 | -120 | -3.2% | 3,300 |
| 2023/06/29 | 3,880 | 3,890 | 3,770 | 3,785 | -395 | -9.4% | 4,300 |
| 2023/06/28 | 4,285 | 4,285 | 3,990 | 4,180 | -105 | -2.5% | 9,800 |
| 2023/06/27 | 4,460 | 4,460 | 4,000 | 4,285 | +525 | +14% | 11,000 |
| 2023/06/26 | 3,780 | 3,780 | 3,760 | 3,760 | -20 | -0.5% | 1,100 |
| 2023/06/23 | 3,795 | 3,795 | 3,780 | 3,780 | -20 | -0.5% | 800 |
| 2023/06/22 | 3,785 | 3,800 | 3,780 | 3,800 | +5 | +0.1% | 600 |
| 2023/06/21 | 3,785 | 3,795 | 3,780 | 3,795 | +10 | +0.3% | 500 |
| 2023/06/20 | 3,795 | 3,800 | 3,785 | 3,785 | -15 | -0.4% | 400 |
| 2023/06/19 | 3,850 | 3,850 | 3,730 | 3,800 | -70 | -1.8% | 1,500 |
| 2023/06/16 | 3,845 | 3,870 | 3,845 | 3,870 | -5 | -0.1% | 800 |
| 2023/06/15 | 3,870 | 3,880 | 3,870 | 3,875 | +10 | +0.3% | 900 |
| 2023/06/14 | 3,845 | 3,865 | 3,845 | 3,865 | +20 | +0.5% | 600 |
| 2023/06/13 | 3,875 | 3,880 | 3,830 | 3,845 | -30 | -0.8% | 700 |
| 2023/06/12 | 3,870 | 3,875 | 3,865 | 3,875 | +45 | +1.2% | 500 |
| 2023/06/09 | 3,810 | 3,830 | 3,810 | 3,830 | +20 | +0.5% | 500 |
| 2023/06/08 | 3,830 | 3,880 | 3,810 | 3,810 | -75 | -1.9% | 700 |
| 2023/06/07 | 3,955 | 3,955 | 3,885 | 3,885 | ±0 | ±0% | 500 |
| 2023/06/06 | 3,840 | 3,920 | 3,815 | 3,885 | -25 | -0.6% | 1,000 |
| 2023/06/05 | 3,770 | 3,910 | 3,770 | 3,910 | ±0 | ±0% | 200 |
501～
550
件表示中 / 3773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 | - | +9.8% | +3.6% | - | - | - |
|
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 |
| ニッソウ | 271,700円 | +22.3% | +60.3% | 0.00% | 12.79倍 | 1.79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 | 117,400円 | -7.0% | +4.7% | 4.26% | 8.42倍 | 1.02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 |
| サイタＨＤ | 377,000円 | -2.4% | -39.9% | 1.86% | 7.20倍 | 0.41倍 |
|
福岡県が営業地盤の持株会社。傘下に建設、建材、酒類、環境の主要４社。産業汚水処理事業も |
| 北條組 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
