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 |
|---|---|---|---|---|---|---|---|
| 2026/03/06 | 5,150 | 5,380 | 5,040 | 5,300 | +150 | +2.9% | 7,400 |
| 2026/03/05 | 5,090 | 5,150 | 5,020 | 5,150 | +195 | +3.9% | 2,700 |
| 2026/03/04 | 5,060 | 5,110 | 4,835 | 4,955 | -265 | -5.1% | 6,700 |
| 2026/03/03 | 5,360 | 5,400 | 5,140 | 5,220 | -50 | -0.9% | 4,400 |
| 2026/03/02 | 5,150 | 5,350 | 5,150 | 5,270 | +20 | +0.4% | 6,200 |
| 2026/02/27 | 5,040 | 5,250 | 5,020 | 5,250 | +210 | +4.2% | 4,900 |
| 2026/02/26 | 4,950 | 5,090 | 4,950 | 5,040 | +75 | +1.5% | 8,100 |
| 2026/02/25 | 4,880 | 4,990 | 4,880 | 4,965 | +15 | +0.3% | 3,300 |
| 2026/02/24 | 4,745 | 4,950 | 4,745 | 4,950 | +175 | +3.7% | 5,000 |
| 2026/02/20 | 4,745 | 4,800 | 4,715 | 4,775 | +10 | +0.2% | 1,300 |
| 2026/02/19 | 4,800 | 4,835 | 4,745 | 4,765 | -35 | -0.7% | 31,600 |
| 2026/02/18 | 4,840 | 4,890 | 4,800 | 4,800 | -60 | -1.2% | 3,700 |
| 2026/02/17 | 4,900 | 4,900 | 4,795 | 4,860 | +15 | +0.3% | 4,000 |
| 2026/02/16 | 4,930 | 4,940 | 4,805 | 4,845 | -105 | -2.1% | 3,500 |
| 2026/02/13 | 4,830 | 4,950 | 4,830 | 4,950 | +105 | +2.2% | 11,400 |
| 2026/02/12 | 4,680 | 4,895 | 4,680 | 4,845 | +150 | +3.2% | 11,100 |
| 2026/02/10 | 4,495 | 4,695 | 4,495 | 4,695 | +195 | +4.3% | 9,700 |
| 2026/02/09 | 4,485 | 4,540 | 4,425 | 4,500 | +80 | +1.8% | 6,100 |
| 2026/02/06 | 4,695 | 4,785 | 4,335 | 4,420 | -275 | -5.9% | 16,900 |
| 2026/02/05 | 4,650 | 4,695 | 4,605 | 4,695 | +10 | +0.2% | 4,000 |
| 2026/02/04 | 4,465 | 4,685 | 4,465 | 4,685 | +175 | +3.9% | 3,900 |
| 2026/02/03 | 4,475 | 4,540 | 4,475 | 4,510 | +105 | +2.4% | 1,100 |
| 2026/02/02 | 4,385 | 4,485 | 4,385 | 4,405 | +25 | +0.6% | 600 |
| 2026/01/30 | 4,405 | 4,445 | 4,300 | 4,380 | -60 | -1.4% | 8,000 |
| 2026/01/29 | 4,510 | 4,595 | 4,435 | 4,440 | -65 | -1.4% | 1,900 |
| 2026/01/28 | 4,550 | 4,550 | 4,505 | 4,505 | -25 | -0.6% | 1,000 |
| 2026/01/27 | 4,560 | 4,575 | 4,530 | 4,530 | -40 | -0.9% | 2,500 |
| 2026/01/26 | 4,555 | 4,610 | 4,555 | 4,570 | -10 | -0.2% | 1,500 |
| 2026/01/23 | 4,675 | 4,675 | 4,580 | 4,580 | -75 | -1.6% | 1,100 |
| 2026/01/22 | 4,635 | 4,705 | 4,635 | 4,655 | +50 | +1.1% | 1,300 |
| 2026/01/21 | 4,615 | 4,660 | 4,600 | 4,605 | -20 | -0.4% | 2,400 |
| 2026/01/20 | 4,695 | 4,695 | 4,625 | 4,625 | -65 | -1.4% | 2,900 |
| 2026/01/19 | 4,625 | 4,715 | 4,615 | 4,690 | +75 | +1.6% | 2,800 |
| 2026/01/16 | 4,620 | 4,625 | 4,570 | 4,615 | +5 | +0.1% | 2,200 |
| 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 |
1～
50
件表示中 / 3897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 | 530,000円 | -3.4% | -25.6% | 3.96% | 14.15倍 | 0.71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 |
| 滝上工 | 720,000円 | -7.7% | +196.7% | 1.39% | 27.02倍 | 0.32倍 |
|
鉄骨、橋梁の中堅で火力発電用鉄骨強い。愛知県に生産拠点。橋梁の大規模保全工事にも注力 |
| ワイズＨＤ | 13,200円 | +1.7% | +4.0% | 0.76% | 60.83倍 | 1.51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 |
| 中西製作 | 263,600円 | +0.2% | -24.7% | 2.73% | 10.84倍 | 0.80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 | 114,400円 | +0.1% | +0.7% | 3.50% | 6.66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 |
市場注目の銘柄
チャート関連のコラム
