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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 2,854 | 2,888 | 2,812 | 2,823 | -30 | -1.1% | 6,200 |
| 2024/08/15 | 2,872 | 2,872 | 2,803 | 2,853 | -3 | -0.1% | 2,900 |
| 2024/08/14 | 2,853 | 2,880 | 2,852 | 2,856 | -14 | -0.5% | 5,400 |
| 2024/08/13 | 2,944 | 2,945 | 2,870 | 2,870 | -74 | -2.5% | 5,500 |
| 2024/08/09 | 2,945 | 3,025 | 2,924 | 2,944 | +49 | +1.7% | 8,900 |
| 2024/08/08 | 2,889 | 2,932 | 2,860 | 2,895 | -15 | -0.5% | 4,300 |
| 2024/08/07 | 2,920 | 2,945 | 2,850 | 2,910 | -11 | -0.4% | 4,900 |
| 2024/08/06 | 2,520 | 2,969 | 2,520 | 2,921 | +451 | +18.3% | 8,000 |
| 2024/08/05 | 2,838 | 2,838 | 2,470 | 2,470 | -468 | -15.9% | 12,400 |
| 2024/08/02 | 3,070 | 3,070 | 2,938 | 2,938 | -192 | -6.1% | 8,900 |
| 2024/08/01 | 3,185 | 3,185 | 3,045 | 3,130 | -65 | -2% | 4,100 |
| 2024/07/31 | 3,070 | 3,200 | 3,065 | 3,195 | +195 | +6.5% | 11,300 |
| 2024/07/30 | 3,245 | 3,295 | 3,000 | 3,000 | -285 | -8.7% | 23,600 |
| 2024/07/29 | 3,285 | 3,285 | 3,270 | 3,285 | +25 | +0.8% | 4,100 |
| 2024/07/26 | 3,220 | 3,265 | 3,185 | 3,260 | +45 | +1.4% | 5,900 |
| 2024/07/25 | 3,185 | 3,270 | 3,185 | 3,215 | +5 | +0.2% | 2,600 |
| 2024/07/24 | 3,240 | 3,240 | 3,210 | 3,210 | -40 | -1.2% | 800 |
| 2024/07/23 | 3,270 | 3,270 | 3,250 | 3,250 | -5 | -0.2% | 300 |
| 2024/07/22 | 3,240 | 3,255 | 3,215 | 3,255 | ±0 | ±0% | 1,400 |
| 2024/07/19 | 3,250 | 3,255 | 3,235 | 3,255 | -30 | -0.9% | 2,100 |
| 2024/07/18 | 3,230 | 3,285 | 3,225 | 3,285 | +55 | +1.7% | 3,300 |
| 2024/07/17 | 3,195 | 3,270 | 3,195 | 3,230 | +40 | +1.3% | 2,200 |
| 2024/07/16 | 3,270 | 3,270 | 3,190 | 3,190 | -80 | -2.4% | 2,500 |
| 2024/07/12 | 3,295 | 3,295 | 3,260 | 3,270 | -25 | -0.8% | 12,200 |
| 2024/07/11 | 3,155 | 3,295 | 3,150 | 3,295 | +170 | +5.4% | 10,300 |
| 2024/07/10 | 3,185 | 3,185 | 3,100 | 3,125 | -20 | -0.6% | 7,400 |
| 2024/07/09 | 3,210 | 3,210 | 3,110 | 3,145 | -65 | -2% | 6,600 |
| 2024/07/08 | 3,285 | 3,285 | 3,210 | 3,210 | -60 | -1.8% | 4,400 |
| 2024/07/05 | 3,310 | 3,310 | 3,270 | 3,270 | -15 | -0.5% | 1,700 |
| 2024/07/04 | 3,300 | 3,300 | 3,285 | 3,285 | -15 | -0.5% | 3,400 |
| 2024/07/03 | 3,265 | 3,300 | 3,265 | 3,300 | +35 | +1.1% | 1,900 |
| 2024/07/02 | 3,290 | 3,290 | 3,245 | 3,265 | ±0 | ±0% | 1,700 |
| 2024/07/01 | 3,260 | 3,275 | 3,240 | 3,265 | +20 | +0.6% | 3,600 |
| 2024/06/28 | 3,335 | 3,335 | 3,200 | 3,245 | -90 | -2.7% | 1,900 |
| 2024/06/27 | 3,300 | 3,340 | 3,280 | 3,335 | +60 | +1.8% | 3,400 |
| 2024/06/26 | 3,225 | 3,275 | 3,210 | 3,275 | +35 | +1.1% | 2,300 |
| 2024/06/25 | 3,280 | 3,305 | 3,240 | 3,240 | -40 | -1.2% | 1,800 |
| 2024/06/24 | 3,340 | 3,370 | 3,280 | 3,280 | -60 | -1.8% | 3,300 |
| 2024/06/21 | 3,410 | 3,410 | 3,335 | 3,340 | -65 | -1.9% | 1,900 |
| 2024/06/20 | 3,395 | 3,430 | 3,375 | 3,405 | +10 | +0.3% | 2,200 |
| 2024/06/19 | 3,330 | 3,395 | 3,325 | 3,395 | +65 | +2% | 3,500 |
| 2024/06/18 | 3,285 | 3,330 | 3,285 | 3,330 | +75 | +2.3% | 2,300 |
| 2024/06/17 | 3,290 | 3,290 | 3,255 | 3,255 | -20 | -0.6% | 3,600 |
| 2024/06/14 | 3,210 | 3,280 | 3,210 | 3,275 | +70 | +2.2% | 2,600 |
| 2024/06/13 | 3,305 | 3,305 | 3,205 | 3,205 | -100 | -3% | 2,100 |
| 2024/06/12 | 3,305 | 3,335 | 3,275 | 3,305 | -15 | -0.5% | 2,500 |
| 2024/06/11 | 3,300 | 3,450 | 3,290 | 3,320 | +5 | +0.2% | 8,500 |
| 2024/06/10 | 3,230 | 3,315 | 3,230 | 3,315 | +115 | +3.6% | 6,100 |
| 2024/06/07 | 3,230 | 3,230 | 3,175 | 3,200 | -30 | -0.9% | 1,800 |
| 2024/06/06 | 3,270 | 3,270 | 3,205 | 3,230 | -25 | -0.8% | 1,800 |
201～
250
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 | 388,000円 | +8.4% | -5.9% | 5.41% | 8.33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 | 244,800円 | +0.2% | -24.7% | 2.94% | 10.22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 | 98,300円 | +0.8% | +1.2% | 4.07% | 5.60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 | 65,000円 | +0.5% | +1.8% | 3.38% | 8.77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 | 48,100円 | +10.9% | -5.9% | 2.13% | 13.80倍 | 1.02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
