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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 3,385 | 3,385 | 3,385 | 3,385 | -15 | -0.4% | 100 |
| 2024/08/15 | 3,435 | 3,435 | 3,400 | 3,400 | +90 | +2.7% | 600 |
| 2024/08/14 | 3,270 | 3,310 | 3,270 | 3,310 | +90 | +2.8% | 200 |
| 2024/08/13 | 3,220 | 3,220 | 3,220 | 3,220 | +10 | +0.3% | 100 |
| 2024/08/09 | 3,340 | 3,340 | 3,210 | 3,210 | - | - | 300 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 3,200 | 3,205 | 3,200 | 3,200 | +120 | +3.9% | 700 |
| 2024/08/06 | 3,185 | 3,185 | 3,080 | 3,080 | -175 | -5.4% | 600 |
| 2024/08/05 | 3,440 | 3,440 | 3,255 | 3,255 | -165 | -4.8% | 400 |
| 2024/08/02 | 3,520 | 3,520 | 3,420 | 3,420 | -105 | -3% | 1,500 |
| 2024/08/01 | 3,595 | 3,595 | 3,525 | 3,525 | - | - | 200 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 3,610 | 3,610 | 3,610 | 3,610 | +70 | +2% | 400 |
| 2024/07/29 | 3,540 | 3,540 | 3,540 | 3,540 | +10 | +0.3% | 200 |
| 2024/07/26 | 3,475 | 3,530 | 3,475 | 3,530 | +60 | +1.7% | 300 |
| 2024/07/25 | 3,490 | 3,490 | 3,470 | 3,470 | -65 | -1.8% | 400 |
| 2024/07/24 | 3,485 | 3,535 | 3,485 | 3,535 | - | - | 1,100 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 3,485 | 3,625 | 3,485 | 3,625 | +110 | +3.1% | 1,200 |
| 2024/07/19 | 3,480 | 3,515 | 3,480 | 3,515 | ±0 | ±0% | 200 |
| 2024/07/18 | 3,500 | 3,555 | 3,485 | 3,515 | +15 | +0.4% | 1,000 |
| 2024/07/17 | 3,510 | 3,535 | 3,500 | 3,500 | -10 | -0.3% | 600 |
| 2024/07/16 | 3,525 | 3,525 | 3,510 | 3,510 | -30 | -0.8% | 900 |
| 2024/07/12 | 3,530 | 3,550 | 3,515 | 3,540 | - | - | 600 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 3,530 | 3,530 | 3,530 | 3,530 | +10 | +0.3% | 100 |
| 2024/07/09 | 3,520 | 3,520 | 3,520 | 3,520 | -10 | -0.3% | 200 |
| 2024/07/08 | 3,540 | 3,540 | 3,530 | 3,530 | ±0 | ±0% | 300 |
| 2024/07/05 | 3,540 | 3,540 | 3,530 | 3,530 | -10 | -0.3% | 200 |
| 2024/07/04 | 3,535 | 3,540 | 3,535 | 3,540 | -5 | -0.1% | 500 |
| 2024/07/03 | 3,525 | 3,600 | 3,525 | 3,545 | +5 | +0.1% | 900 |
| 2024/07/02 | 3,590 | 3,590 | 3,505 | 3,540 | +10 | +0.3% | 1,100 |
| 2024/07/01 | 3,630 | 3,630 | 3,520 | 3,530 | -60 | -1.7% | 1,500 |
| 2024/06/28 | 3,700 | 3,700 | 3,590 | 3,590 | -70 | -1.9% | 2,100 |
| 2024/06/27 | 3,675 | 3,675 | 3,520 | 3,660 | -255 | -6.5% | 7,600 |
| 2024/06/26 | 4,035 | 4,500 | 3,915 | 3,915 | +85 | +2.2% | 19,200 |
| 2024/06/25 | 3,860 | 3,860 | 3,730 | 3,830 | -60 | -1.5% | 2,300 |
| 2024/06/24 | 3,825 | 3,900 | 3,825 | 3,890 | -60 | -1.5% | 1,000 |
| 2024/06/21 | 3,875 | 3,950 | 3,875 | 3,950 | +70 | +1.8% | 500 |
| 2024/06/20 | 3,840 | 3,880 | 3,840 | 3,880 | +60 | +1.6% | 600 |
| 2024/06/19 | 3,810 | 3,820 | 3,810 | 3,820 | -55 | -1.4% | 300 |
| 2024/06/18 | 3,900 | 3,900 | 3,850 | 3,875 | -25 | -0.6% | 700 |
| 2024/06/17 | 3,900 | 3,950 | 3,810 | 3,900 | +20 | +0.5% | 1,400 |
| 2024/06/14 | 3,740 | 3,880 | 3,730 | 3,880 | +155 | +4.2% | 500 |
| 2024/06/13 | 3,675 | 3,730 | 3,625 | 3,725 | +65 | +1.8% | 1,200 |
| 2024/06/12 | 3,680 | 3,680 | 3,620 | 3,660 | +50 | +1.4% | 400 |
| 2024/06/11 | 3,600 | 3,680 | 3,600 | 3,610 | +10 | +0.3% | 800 |
| 2024/06/10 | 3,725 | 3,725 | 3,600 | 3,600 | -175 | -4.6% | 3,100 |
| 2024/06/07 | 3,830 | 3,830 | 3,680 | 3,775 | -55 | -1.4% | 1,100 |
| 2024/06/06 | 3,955 | 3,955 | 3,820 | 3,830 | -165 | -4.1% | 3,000 |
201～
250
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
