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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,030 | 4,070 | 4,015 | 4,015 | -15 | -0.4% | 7,800 |
| 2025/07/31 | 4,095 | 4,105 | 4,015 | 4,030 | -60 | -1.5% | 12,500 |
| 2025/07/30 | 4,070 | 4,090 | 4,045 | 4,090 | +50 | +1.2% | 2,300 |
| 2025/07/29 | 4,110 | 4,110 | 4,030 | 4,040 | -50 | -1.2% | 5,300 |
| 2025/07/28 | 4,165 | 4,165 | 4,090 | 4,090 | -60 | -1.4% | 5,400 |
| 2025/07/25 | 4,100 | 4,150 | 4,085 | 4,150 | +50 | +1.2% | 4,500 |
| 2025/07/24 | 4,115 | 4,170 | 4,100 | 4,100 | -30 | -0.7% | 6,000 |
| 2025/07/23 | 4,085 | 4,140 | 4,085 | 4,130 | +55 | +1.3% | 2,200 |
| 2025/07/22 | 4,085 | 4,115 | 4,065 | 4,075 | -10 | -0.2% | 3,000 |
| 2025/07/18 | 4,115 | 4,125 | 4,055 | 4,085 | -30 | -0.7% | 3,400 |
| 2025/07/17 | 4,055 | 4,150 | 4,020 | 4,115 | +60 | +1.5% | 7,400 |
| 2025/07/16 | 4,035 | 4,115 | 3,995 | 4,055 | +25 | +0.6% | 17,300 |
| 2025/07/15 | 4,080 | 4,080 | 4,030 | 4,030 | -10 | -0.2% | 1,800 |
| 2025/07/14 | 4,085 | 4,100 | 4,005 | 4,040 | -75 | -1.8% | 12,000 |
| 2025/07/11 | 4,120 | 4,155 | 4,095 | 4,115 | ±0 | ±0% | 5,600 |
| 2025/07/10 | 3,995 | 4,160 | 3,995 | 4,115 | +155 | +3.9% | 13,400 |
| 2025/07/09 | 3,940 | 4,020 | 3,935 | 3,960 | +20 | +0.5% | 10,900 |
| 2025/07/08 | 3,830 | 3,940 | 3,805 | 3,940 | +100 | +2.6% | 21,800 |
| 2025/07/07 | 3,860 | 3,880 | 3,835 | 3,840 | -25 | -0.6% | 21,400 |
| 2025/07/04 | 3,900 | 3,930 | 3,865 | 3,865 | -25 | -0.6% | 2,400 |
| 2025/07/03 | 3,950 | 3,955 | 3,865 | 3,890 | -60 | -1.5% | 4,700 |
| 2025/07/02 | 4,010 | 4,010 | 3,950 | 3,950 | -50 | -1.3% | 4,400 |
| 2025/07/01 | 3,920 | 4,000 | 3,920 | 4,000 | +55 | +1.4% | 9,500 |
| 2025/06/30 | 3,925 | 3,975 | 3,880 | 3,945 | +75 | +1.9% | 21,900 |
| 2025/06/27 | 3,875 | 3,920 | 3,870 | 3,870 | +10 | +0.3% | 6,400 |
| 2025/06/26 | 3,855 | 3,885 | 3,835 | 3,860 | ±0 | ±0% | 1,700 |
| 2025/06/25 | 3,865 | 3,890 | 3,845 | 3,860 | -5 | -0.1% | 2,900 |
| 2025/06/24 | 3,825 | 3,905 | 3,760 | 3,865 | +65 | +1.7% | 7,500 |
| 2025/06/23 | 3,815 | 3,830 | 3,720 | 3,800 | -20 | -0.5% | 20,200 |
| 2025/06/20 | 3,855 | 3,855 | 3,815 | 3,820 | -20 | -0.5% | 6,700 |
| 2025/06/19 | 3,850 | 3,865 | 3,800 | 3,840 | -10 | -0.3% | 6,400 |
| 2025/06/18 | 3,835 | 3,850 | 3,815 | 3,850 | ±0 | ±0% | 7,000 |
| 2025/06/17 | 3,850 | 3,860 | 3,805 | 3,850 | ±0 | ±0% | 8,300 |
| 2025/06/16 | 3,890 | 3,890 | 3,845 | 3,850 | -30 | -0.8% | 4,400 |
| 2025/06/13 | 3,885 | 3,890 | 3,845 | 3,880 | -20 | -0.5% | 9,200 |
| 2025/06/12 | 3,885 | 3,950 | 3,880 | 3,900 | +15 | +0.4% | 5,000 |
| 2025/06/11 | 3,930 | 3,930 | 3,865 | 3,885 | -20 | -0.5% | 4,400 |
| 2025/06/10 | 3,885 | 3,910 | 3,875 | 3,905 | +20 | +0.5% | 9,500 |
| 2025/06/09 | 3,965 | 4,000 | 3,870 | 3,885 | -65 | -1.6% | 13,000 |
| 2025/06/06 | 3,870 | 3,980 | 3,870 | 3,950 | +80 | +2.1% | 12,600 |
| 2025/06/05 | 3,870 | 3,975 | 3,870 | 3,870 | +10 | +0.3% | 11,200 |
| 2025/06/04 | 3,870 | 3,955 | 3,860 | 3,860 | -30 | -0.8% | 14,800 |
| 2025/06/03 | 3,985 | 3,985 | 3,880 | 3,890 | -95 | -2.4% | 10,600 |
| 2025/06/02 | 3,925 | 4,105 | 3,925 | 3,985 | +55 | +1.4% | 22,700 |
| 2025/05/30 | 3,850 | 3,940 | 3,845 | 3,930 | +50 | +1.3% | 34,300 |
| 2025/05/29 | 3,895 | 3,895 | 3,845 | 3,880 | -10 | -0.3% | 6,000 |
| 2025/05/28 | 3,820 | 3,910 | 3,820 | 3,890 | +70 | +1.8% | 12,300 |
| 2025/05/27 | 3,740 | 3,835 | 3,740 | 3,820 | +80 | +2.1% | 8,400 |
| 2025/05/26 | 3,735 | 3,750 | 3,725 | 3,740 | +5 | +0.1% | 6,900 |
| 2025/05/23 | 3,650 | 3,735 | 3,650 | 3,735 | +105 | +2.9% | 23,100 |
1～
50
件表示中 / 3754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 | 401,500円 | +8.4% | -5.9% | 5.23% | 8.62倍 | 0.58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 |
| 中西製作 | 243,000円 | +0.2% | -24.7% | 2.96% | 10.02倍 | 0.74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 | 100,400円 | +0.8% | +1.2% | 3.98% | 5.72倍 | 0.54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 |
| ダイニチ工 | 73,500円 | +0.5% | +1.8% | 2.99% | 9.91倍 | 0.43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 |
| サンコール | 38,800円 | -26.5% | -27.1% | 1.29% | 8.37倍 | 0.44倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
市場注目の銘柄
チャート関連のコラム
