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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 4,530 | 4,530 | 4,215 | 4,215 | -35 | -0.8% | 1,500 |
| 2025/03/31 | 4,200 | 4,250 | 4,160 | 4,250 | +120 | +2.9% | 1,300 |
| 2025/03/28 | 4,195 | 4,200 | 4,130 | 4,130 | -65 | -1.5% | 400 |
| 2025/03/27 | 4,150 | 4,195 | 4,110 | 4,195 | +75 | +1.8% | 500 |
| 2025/03/26 | 4,170 | 4,170 | 4,120 | 4,120 | +20 | +0.5% | 1,300 |
| 2025/03/25 | 4,030 | 4,100 | 4,030 | 4,100 | - | - | 300 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 4,050 | 4,100 | 4,050 | 4,100 | +120 | +3% | 400 |
| 2025/03/19 | 3,955 | 3,995 | 3,955 | 3,980 | - | - | 500 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 4,095 | 4,095 | 4,025 | 4,025 | -70 | -1.7% | 300 |
| 2025/03/14 | 4,040 | 4,095 | 4,040 | 4,095 | +125 | +3.1% | 500 |
| 2025/03/13 | 4,000 | 4,000 | 3,970 | 3,970 | - | - | 300 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 3,980 | 4,000 | 3,975 | 4,000 | +40 | +1% | 400 |
| 2025/03/10 | 3,910 | 3,960 | 3,910 | 3,960 | - | - | 500 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 3,905 | 3,975 | 3,905 | 3,930 | ±0 | ±0% | 400 |
| 2025/03/05 | 3,930 | 3,930 | 3,930 | 3,930 | +45 | +1.2% | 100 |
| 2025/03/04 | 3,875 | 3,895 | 3,835 | 3,885 | +60 | +1.6% | 500 |
| 2025/03/03 | 3,825 | 3,825 | 3,825 | 3,825 | -5 | -0.1% | 100 |
| 2025/02/28 | 3,810 | 3,830 | 3,810 | 3,830 | -30 | -0.8% | 500 |
| 2025/02/27 | 3,835 | 3,880 | 3,810 | 3,860 | +25 | +0.7% | 600 |
| 2025/02/26 | 3,760 | 3,835 | 3,760 | 3,835 | +75 | +2% | 300 |
| 2025/02/25 | 3,860 | 3,900 | 3,730 | 3,760 | -50 | -1.3% | 1,600 |
| 2025/02/21 | 3,765 | 3,810 | 3,765 | 3,810 | +70 | +1.9% | 200 |
| 2025/02/20 | 3,635 | 3,745 | 3,620 | 3,740 | +35 | +0.9% | 1,600 |
| 2025/02/19 | 3,800 | 3,800 | 3,705 | 3,705 | -210 | -5.4% | 900 |
| 2025/02/18 | 4,200 | 4,200 | 3,905 | 3,915 | -205 | -5% | 1,800 |
| 2025/02/17 | 4,080 | 4,140 | 4,080 | 4,120 | +45 | +1.1% | 1,300 |
| 2025/02/14 | 4,030 | 4,075 | 4,025 | 4,075 | - | - | 700 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 4,020 | 4,020 | 4,020 | 4,020 | +25 | +0.6% | 100 |
| 2025/02/10 | 3,970 | 3,995 | 3,930 | 3,995 | +70 | +1.8% | 900 |
| 2025/02/07 | 3,855 | 3,925 | 3,855 | 3,925 | +70 | +1.8% | 1,100 |
| 2025/02/06 | 3,925 | 3,925 | 3,855 | 3,855 | ±0 | ±0% | 200 |
| 2025/02/05 | 3,870 | 3,870 | 3,850 | 3,855 | -15 | -0.4% | 300 |
| 2025/02/04 | 3,825 | 3,940 | 3,825 | 3,870 | +65 | +1.7% | 400 |
| 2025/02/03 | 3,850 | 3,850 | 3,805 | 3,805 | -45 | -1.2% | 300 |
| 2025/01/31 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 100 |
| 2025/01/30 | 3,850 | 3,850 | 3,850 | 3,850 | +70 | +1.9% | 400 |
| 2025/01/29 | 3,750 | 3,780 | 3,750 | 3,780 | +60 | +1.6% | 700 |
| 2025/01/28 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 100 |
| 2025/01/27 | 3,720 | 3,720 | 3,720 | 3,720 | - | - | 100 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 3,720 | 3,720 | 3,720 | 3,720 | +10 | +0.3% | 300 |
| 2025/01/22 | 3,710 | 3,710 | 3,710 | 3,710 | ±0 | ±0% | 100 |
| 2025/01/21 | 3,710 | 3,710 | 3,710 | 3,710 | +5 | +0.1% | 400 |
| 2025/01/20 | 3,705 | 3,705 | 3,705 | 3,705 | -20 | -0.5% | 100 |
| 2025/01/17 | 3,725 | 3,725 | 3,715 | 3,725 | - | - | 300 |
51～
100
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
