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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,000 | 3,000 | 2,980 | 3,000 | -15 | -0.5% | 1,500 |
| 2025/03/06 | 3,030 | 3,030 | 3,010 | 3,015 | -5 | -0.2% | 800 |
| 2025/03/05 | 2,962 | 3,020 | 2,962 | 3,020 | +31 | +1% | 400 |
| 2025/03/04 | 3,010 | 3,010 | 2,952 | 2,989 | -41 | -1.4% | 1,800 |
| 2025/03/03 | 3,030 | 3,030 | 3,030 | 3,030 | +20 | +0.7% | 200 |
| 2025/02/28 | 2,997 | 3,025 | 2,981 | 3,010 | -15 | -0.5% | 3,100 |
| 2025/02/27 | 2,999 | 3,100 | 2,991 | 3,025 | +10 | +0.3% | 6,300 |
| 2025/02/26 | 2,942 | 3,015 | 2,929 | 3,015 | +66 | +2.2% | 4,900 |
| 2025/02/25 | 2,929 | 2,979 | 2,900 | 2,949 | +37 | +1.3% | 5,900 |
| 2025/02/21 | 2,961 | 2,961 | 2,912 | 2,912 | -9 | -0.3% | 5,700 |
| 2025/02/20 | 3,000 | 3,000 | 2,917 | 2,921 | -41 | -1.4% | 3,100 |
| 2025/02/19 | 3,030 | 3,030 | 2,962 | 2,962 | -98 | -3.2% | 4,000 |
| 2025/02/18 | 3,030 | 3,060 | 3,010 | 3,060 | +74 | +2.5% | 3,400 |
| 2025/02/17 | 3,000 | 3,000 | 2,962 | 2,986 | +25 | +0.8% | 1,000 |
| 2025/02/14 | 2,969 | 2,969 | 2,960 | 2,961 | -8 | -0.3% | 1,100 |
| 2025/02/13 | 2,991 | 2,991 | 2,969 | 2,969 | +10 | +0.3% | 1,200 |
| 2025/02/12 | 3,035 | 3,040 | 2,959 | 2,959 | -126 | -4.1% | 9,000 |
| 2025/02/10 | 2,900 | 3,085 | 2,900 | 3,085 | +234 | +8.2% | 6,600 |
| 2025/02/07 | 2,899 | 2,939 | 2,850 | 2,851 | -63 | -2.2% | 6,900 |
| 2025/02/06 | 2,878 | 2,914 | 2,854 | 2,914 | +62 | +2.2% | 2,700 |
| 2025/02/05 | 2,826 | 2,881 | 2,826 | 2,852 | +32 | +1.1% | 2,300 |
| 2025/02/04 | 2,811 | 2,850 | 2,811 | 2,820 | +13 | +0.5% | 6,500 |
| 2025/02/03 | 2,820 | 2,852 | 2,800 | 2,807 | -12 | -0.4% | 3,000 |
| 2025/01/31 | 2,812 | 2,847 | 2,800 | 2,819 | +82 | +3% | 9,900 |
| 2025/01/30 | 2,880 | 2,910 | 2,737 | 2,737 | -145 | -5% | 37,100 |
| 2025/01/29 | 2,852 | 2,899 | 2,852 | 2,882 | +20 | +0.7% | 5,600 |
| 2025/01/28 | 2,853 | 2,887 | 2,851 | 2,862 | -17 | -0.6% | 2,700 |
| 2025/01/27 | 2,834 | 2,900 | 2,816 | 2,879 | +60 | +2.1% | 4,700 |
| 2025/01/24 | 2,806 | 2,819 | 2,806 | 2,819 | -27 | -0.9% | 1,800 |
| 2025/01/23 | 2,831 | 2,858 | 2,830 | 2,846 | +5 | +0.2% | 900 |
| 2025/01/22 | 2,800 | 2,841 | 2,800 | 2,841 | +49 | +1.8% | 20,400 |
| 2025/01/21 | 2,789 | 2,807 | 2,789 | 2,792 | +7 | +0.3% | 2,600 |
| 2025/01/20 | 2,730 | 2,788 | 2,713 | 2,785 | +55 | +2% | 6,600 |
| 2025/01/17 | 2,769 | 2,778 | 2,730 | 2,730 | -42 | -1.5% | 7,600 |
| 2025/01/16 | 2,818 | 2,832 | 2,762 | 2,772 | -46 | -1.6% | 8,800 |
| 2025/01/15 | 2,878 | 2,878 | 2,812 | 2,818 | -82 | -2.8% | 5,500 |
| 2025/01/14 | 2,900 | 2,900 | 2,835 | 2,900 | -23 | -0.8% | 14,200 |
| 2025/01/10 | 2,870 | 2,923 | 2,850 | 2,923 | +43 | +1.5% | 5,100 |
| 2025/01/09 | 2,894 | 2,900 | 2,880 | 2,880 | -11 | -0.4% | 3,000 |
| 2025/01/08 | 2,879 | 2,899 | 2,879 | 2,891 | +12 | +0.4% | 2,500 |
| 2025/01/07 | 2,899 | 2,900 | 2,878 | 2,879 | -11 | -0.4% | 4,100 |
| 2025/01/06 | 2,905 | 2,949 | 2,880 | 2,890 | -12 | -0.4% | 2,600 |
| 2024/12/30 | 2,900 | 2,949 | 2,893 | 2,902 | ±0 | ±0% | 2,700 |
| 2024/12/27 | 2,934 | 2,934 | 2,870 | 2,902 | +18 | +0.6% | 2,800 |
| 2024/12/26 | 2,805 | 2,884 | 2,801 | 2,884 | +60 | +2.1% | 900 |
| 2024/12/25 | 2,800 | 2,824 | 2,800 | 2,824 | +24 | +0.9% | 400 |
| 2024/12/24 | 2,796 | 2,857 | 2,796 | 2,800 | +7 | +0.3% | 2,500 |
| 2024/12/23 | 2,815 | 2,859 | 2,791 | 2,793 | -23 | -0.8% | 3,400 |
| 2024/12/20 | 2,797 | 2,835 | 2,797 | 2,816 | +16 | +0.6% | 2,000 |
| 2024/12/19 | 2,792 | 2,817 | 2,790 | 2,800 | -24 | -0.8% | 1,000 |
101～
150
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
