三洋工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/15 | 4,555 | 4,610 | 4,520 | 4,610 | +50 | +1.1% | 10,800 |
| 2026/01/14 | 4,635 | 4,695 | 4,560 | 4,560 | -75 | -1.6% | 7,400 |
| 2026/01/13 | 4,940 | 4,940 | 4,590 | 4,635 | -95 | -2% | 17,700 |
| 2026/01/09 | 4,590 | 4,785 | 4,590 | 4,730 | +140 | +3.1% | 6,200 |
| 2026/01/08 | 4,555 | 4,590 | 4,545 | 4,590 | +45 | +1% | 2,600 |
| 2026/01/07 | 4,500 | 4,600 | 4,445 | 4,545 | +45 | +1% | 5,800 |
| 2026/01/06 | 4,395 | 4,500 | 4,325 | 4,500 | +105 | +2.4% | 4,500 |
| 2026/01/05 | 4,370 | 4,395 | 4,315 | 4,395 | +70 | +1.6% | 3,500 |
| 2025/12/30 | 4,335 | 4,335 | 4,290 | 4,325 | ±0 | ±0% | 12,400 |
| 2025/12/29 | 4,435 | 4,435 | 4,265 | 4,325 | +15 | +0.3% | 6,800 |
| 2025/12/26 | 4,330 | 4,330 | 4,305 | 4,310 | -20 | -0.5% | 1,300 |
| 2025/12/25 | 4,335 | 4,335 | 4,310 | 4,330 | +5 | +0.1% | 1,500 |
| 2025/12/24 | 4,345 | 4,345 | 4,310 | 4,325 | ±0 | ±0% | 800 |
| 2025/12/23 | 4,290 | 4,325 | 4,290 | 4,325 | +20 | +0.5% | 1,400 |
| 2025/12/22 | 4,280 | 4,340 | 4,270 | 4,305 | +30 | +0.7% | 1,900 |
| 2025/12/19 | 4,270 | 4,300 | 4,270 | 4,275 | +5 | +0.1% | 1,000 |
| 2025/12/18 | 4,335 | 4,335 | 4,255 | 4,270 | -65 | -1.5% | 1,600 |
| 2025/12/17 | 4,270 | 4,375 | 4,255 | 4,335 | +65 | +1.5% | 7,800 |
| 2025/12/16 | 4,220 | 4,270 | 4,220 | 4,270 | +20 | +0.5% | 2,400 |
| 2025/12/15 | 4,245 | 4,260 | 4,200 | 4,250 | +30 | +0.7% | 4,900 |
| 2025/12/12 | 4,220 | 4,250 | 4,220 | 4,220 | -5 | -0.1% | 3,900 |
| 2025/12/11 | 4,285 | 4,285 | 4,225 | 4,225 | -30 | -0.7% | 2,900 |
| 2025/12/10 | 4,245 | 4,255 | 4,205 | 4,255 | +30 | +0.7% | 3,400 |
| 2025/12/09 | 4,235 | 4,235 | 4,225 | 4,225 | -10 | -0.2% | 600 |
| 2025/12/08 | 4,275 | 4,275 | 4,220 | 4,235 | -5 | -0.1% | 2,100 |
| 2025/12/05 | 4,285 | 4,295 | 4,230 | 4,240 | -40 | -0.9% | 1,400 |
| 2025/12/04 | 4,240 | 4,280 | 4,210 | 4,280 | +40 | +0.9% | 2,800 |
| 2025/12/03 | 4,250 | 4,260 | 4,240 | 4,240 | -40 | -0.9% | 1,700 |
| 2025/12/02 | 4,240 | 4,280 | 4,240 | 4,280 | +30 | +0.7% | 4,400 |
| 2025/12/01 | 4,255 | 4,280 | 4,245 | 4,250 | -20 | -0.5% | 2,000 |
| 2025/11/28 | 4,255 | 4,270 | 4,250 | 4,270 | ±0 | ±0% | 3,200 |
| 2025/11/27 | 4,310 | 4,310 | 4,270 | 4,270 | -40 | -0.9% | 4,200 |
| 2025/11/26 | 4,290 | 4,430 | 4,280 | 4,310 | -30 | -0.7% | 3,900 |
| 2025/11/25 | 4,355 | 4,355 | 4,265 | 4,340 | +30 | +0.7% | 2,600 |
| 2025/11/21 | 4,245 | 4,310 | 4,225 | 4,310 | +60 | +1.4% | 1,600 |
| 2025/11/20 | 4,300 | 4,365 | 4,250 | 4,250 | -40 | -0.9% | 2,700 |
| 2025/11/19 | 4,240 | 4,300 | 4,205 | 4,290 | +85 | +2% | 2,500 |
| 2025/11/18 | 4,325 | 4,325 | 4,205 | 4,205 | -105 | -2.4% | 1,900 |
| 2025/11/17 | 4,385 | 4,385 | 4,260 | 4,310 | -5 | -0.1% | 2,200 |
| 2025/11/14 | 4,415 | 4,420 | 4,315 | 4,315 | -100 | -2.3% | 2,100 |
| 2025/11/13 | 4,440 | 4,445 | 4,385 | 4,415 | +25 | +0.6% | 1,100 |
| 2025/11/12 | 4,420 | 4,425 | 4,385 | 4,390 | -60 | -1.3% | 3,300 |
| 2025/11/11 | 4,415 | 4,450 | 4,370 | 4,450 | +50 | +1.1% | 3,500 |
| 2025/11/10 | 4,325 | 4,400 | 4,260 | 4,400 | +90 | +2.1% | 2,600 |
| 2025/11/07 | 4,450 | 4,565 | 4,250 | 4,310 | -140 | -3.1% | 13,800 |
| 2025/11/06 | 4,410 | 4,480 | 4,405 | 4,450 | +15 | +0.3% | 2,400 |
| 2025/11/05 | 4,525 | 4,525 | 4,435 | 4,435 | -90 | -2% | 3,900 |
| 2025/11/04 | 4,585 | 4,585 | 4,525 | 4,525 | -60 | -1.3% | 2,600 |
| 2025/10/31 | 4,660 | 4,660 | 4,575 | 4,585 | -75 | -1.6% | 1,700 |
| 2025/10/30 | 4,580 | 4,660 | 4,510 | 4,660 | +110 | +2.4% | 5,300 |
1～
50
件表示中 / 3863件
類似銘柄と比較する
現在ご覧いただいている「三洋工」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 |
|---|---|---|---|---|---|---|---|---|
| 三洋工 | 460,500円 | +8.4% | -5.9% | 4.56% | 9.22倍 | 0.62倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| ダイニチ工 | 97,200円 | +0.5% | +1.8% | 2.26% | 13.11倍 | 0.56倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| 中西製作 | 269,000円 | +0.2% | -24.7% | 2.68% | 11.06倍 | 0.82倍 |
|
業務用厨房機器大手。学校給食システムに強み。外食産業向けはマクドナルドなどが有力顧客 |
| フジマック | 108,500円 | +0.8% | +1.2% | 3.69% | 6.19倍 | 0.57倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
| ワイズＨＤ | 10,600円 | +1.7% | +4.0% | 0.94% | 48.85倍 | 1.21倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
市場注目の銘柄
チャート関連のコラム
