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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/18 | 2,792 | 2,827 | 2,792 | 2,824 | +22 | +0.8% | 3,600 |
| 2024/12/17 | 2,835 | 2,835 | 2,780 | 2,802 | -29 | -1% | 3,300 |
| 2024/12/16 | 2,904 | 2,904 | 2,830 | 2,831 | -32 | -1.1% | 4,700 |
| 2024/12/13 | 2,900 | 2,900 | 2,843 | 2,863 | -46 | -1.6% | 3,300 |
| 2024/12/12 | 2,903 | 2,972 | 2,900 | 2,909 | ±0 | ±0% | 6,500 |
| 2024/12/11 | 2,980 | 2,980 | 2,909 | 2,909 | -49 | -1.7% | 2,500 |
| 2024/12/10 | 2,950 | 2,975 | 2,950 | 2,958 | +2 | +0.1% | 3,600 |
| 2024/12/09 | 2,961 | 2,964 | 2,939 | 2,956 | +11 | +0.4% | 4,500 |
| 2024/12/06 | 2,957 | 2,962 | 2,945 | 2,945 | ±0 | ±0% | 1,900 |
| 2024/12/05 | 2,973 | 2,975 | 2,945 | 2,945 | -10 | -0.3% | 2,500 |
| 2024/12/04 | 2,943 | 2,965 | 2,915 | 2,955 | +12 | +0.4% | 5,000 |
| 2024/12/03 | 2,871 | 2,943 | 2,871 | 2,943 | +74 | +2.6% | 2,400 |
| 2024/12/02 | 2,823 | 2,871 | 2,823 | 2,869 | +48 | +1.7% | 1,700 |
| 2024/11/29 | 2,819 | 2,845 | 2,819 | 2,821 | +2 | +0.1% | 1,000 |
| 2024/11/28 | 2,781 | 2,820 | 2,780 | 2,819 | +29 | +1% | 17,500 |
| 2024/11/27 | 2,828 | 2,828 | 2,781 | 2,790 | -38 | -1.3% | 4,100 |
| 2024/11/26 | 2,815 | 2,828 | 2,812 | 2,828 | +12 | +0.4% | 1,400 |
| 2024/11/25 | 2,825 | 2,829 | 2,816 | 2,816 | -13 | -0.5% | 2,700 |
| 2024/11/22 | 2,835 | 2,853 | 2,826 | 2,829 | -6 | -0.2% | 6,400 |
| 2024/11/21 | 2,856 | 2,856 | 2,833 | 2,835 | -46 | -1.6% | 4,300 |
| 2024/11/20 | 2,920 | 2,920 | 2,861 | 2,881 | -14 | -0.5% | 4,600 |
| 2024/11/19 | 2,920 | 2,920 | 2,895 | 2,895 | -29 | -1% | 1,900 |
| 2024/11/18 | 2,925 | 2,925 | 2,906 | 2,924 | -28 | -0.9% | 2,500 |
| 2024/11/15 | 2,930 | 2,952 | 2,921 | 2,952 | -2 | -0.1% | 2,500 |
| 2024/11/14 | 2,950 | 2,954 | 2,914 | 2,954 | +21 | +0.7% | 5,400 |
| 2024/11/13 | 2,943 | 2,952 | 2,900 | 2,933 | +16 | +0.5% | 2,200 |
| 2024/11/12 | 3,005 | 3,005 | 2,904 | 2,917 | -113 | -3.7% | 11,200 |
| 2024/11/11 | 3,145 | 3,145 | 2,984 | 3,030 | -175 | -5.5% | 6,100 |
| 2024/11/08 | 3,165 | 3,205 | 3,050 | 3,205 | +40 | +1.3% | 10,900 |
| 2024/11/07 | 3,200 | 3,200 | 3,150 | 3,165 | -20 | -0.6% | 2,300 |
| 2024/11/06 | 3,170 | 3,185 | 3,140 | 3,185 | +25 | +0.8% | 3,900 |
| 2024/11/05 | 3,190 | 3,220 | 3,155 | 3,160 | -20 | -0.6% | 3,100 |
| 2024/11/01 | 3,105 | 3,230 | 3,105 | 3,180 | +20 | +0.6% | 5,300 |
| 2024/10/31 | 3,020 | 3,190 | 2,969 | 3,160 | +169 | +5.7% | 11,600 |
101～
150
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 | 385,000円 | +8.4% | -5.9% | 5.45% | 8.27倍 | 0.56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 | 245,000円 | +0.2% | -24.7% | 2.94% | 10.23倍 | 0.75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 | 98,500円 | +0.8% | +1.2% | 4.06% | 5.61倍 | 0.53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 | 65,200円 | +0.5% | +1.8% | 3.37% | 8.80倍 | 0.38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 |
| ＴＯＮＥ | 48,500円 | +10.9% | -5.9% | 2.11% | 13.91倍 | 1.03倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
市場注目の銘柄
チャート関連のコラム
