南陽の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,540 | 2,590 | 2,540 | 2,584 | +44 | +1.7% | 20,900 |
2024/02/22 | 2,484 | 2,540 | 2,470 | 2,540 | +60 | +2.4% | 9,100 |
2024/02/21 | 2,462 | 2,485 | 2,454 | 2,480 | +22 | +0.9% | 7,900 |
2024/02/20 | 2,433 | 2,494 | 2,433 | 2,458 | +29 | +1.2% | 11,800 |
2024/02/19 | 2,408 | 2,429 | 2,404 | 2,429 | +28 | +1.2% | 8,800 |
2024/02/16 | 2,400 | 2,415 | 2,388 | 2,401 | +14 | +0.6% | 7,500 |
2024/02/15 | 2,421 | 2,425 | 2,382 | 2,387 | -17 | -0.7% | 13,200 |
2024/02/14 | 2,404 | 2,422 | 2,394 | 2,404 | -2 | -0.1% | 12,100 |
2024/02/13 | 2,395 | 2,432 | 2,387 | 2,406 | +30 | +1.3% | 28,800 |
2024/02/09 | 2,406 | 2,418 | 2,362 | 2,376 | +135 | +6% | 45,800 |
2024/02/08 | 2,216 | 2,242 | 2,205 | 2,241 | +25 | +1.1% | 9,000 |
2024/02/07 | 2,210 | 2,230 | 2,210 | 2,216 | +6 | +0.3% | 6,900 |
2024/02/06 | 2,230 | 2,234 | 2,210 | 2,210 | -20 | -0.9% | 3,900 |
2024/02/05 | 2,240 | 2,240 | 2,214 | 2,230 | -10 | -0.4% | 4,700 |
2024/02/02 | 2,222 | 2,240 | 2,209 | 2,240 | +18 | +0.8% | 5,100 |
2024/02/01 | 2,223 | 2,237 | 2,213 | 2,222 | -1 | ±0% | 3,100 |
2024/01/31 | 2,196 | 2,225 | 2,196 | 2,223 | +28 | +1.3% | 6,400 |
2024/01/30 | 2,231 | 2,231 | 2,190 | 2,195 | -20 | -0.9% | 29,100 |
2024/01/29 | 2,213 | 2,215 | 2,186 | 2,215 | +31 | +1.4% | 7,900 |
2024/01/26 | 2,188 | 2,199 | 2,184 | 2,184 | -8 | -0.4% | 6,600 |
2024/01/25 | 2,214 | 2,215 | 2,192 | 2,192 | -2 | -0.1% | 7,000 |
2024/01/24 | 2,195 | 2,199 | 2,180 | 2,194 | +4 | +0.2% | 5,700 |
2024/01/23 | 2,215 | 2,222 | 2,190 | 2,190 | -16 | -0.7% | 7,800 |
2024/01/22 | 2,235 | 2,235 | 2,185 | 2,206 | +42 | +1.9% | 13,300 |
2024/01/19 | 2,166 | 2,178 | 2,154 | 2,164 | -1 | ±0% | 9,200 |
2024/01/18 | 2,136 | 2,170 | 2,136 | 2,165 | +40 | +1.9% | 9,600 |
2024/01/17 | 2,141 | 2,160 | 2,125 | 2,125 | -16 | -0.7% | 9,800 |
2024/01/16 | 2,156 | 2,157 | 2,141 | 2,141 | -14 | -0.6% | 7,900 |
2024/01/15 | 2,140 | 2,178 | 2,140 | 2,155 | +15 | +0.7% | 10,700 |
2024/01/12 | 2,177 | 2,178 | 2,135 | 2,140 | -42 | -1.9% | 16,100 |
2024/01/11 | 2,213 | 2,214 | 2,182 | 2,182 | -21 | -1% | 6,600 |
2024/01/10 | 2,216 | 2,216 | 2,188 | 2,203 | +18 | +0.8% | 5,000 |
2024/01/09 | 2,190 | 2,218 | 2,182 | 2,185 | -12 | -0.5% | 7,600 |
2024/01/05 | 2,200 | 2,200 | 2,190 | 2,197 | +8 | +0.4% | 2,700 |
2024/01/04 | 2,170 | 2,189 | 2,149 | 2,189 | +54 | +2.5% | 9,500 |
2023/12/29 | 2,131 | 2,139 | 2,113 | 2,135 | +4 | +0.2% | 7,000 |
2023/12/28 | 2,121 | 2,136 | 2,103 | 2,131 | +10 | +0.5% | 4,100 |
2023/12/27 | 2,083 | 2,121 | 2,079 | 2,121 | +41 | +2% | 4,900 |
2023/12/26 | 2,066 | 2,084 | 2,066 | 2,080 | +10 | +0.5% | 5,600 |
2023/12/25 | 2,073 | 2,073 | 2,051 | 2,070 | +13 | +0.6% | 11,600 |
2023/12/22 | 2,045 | 2,069 | 2,039 | 2,057 | +12 | +0.6% | 5,700 |
2023/12/21 | 2,041 | 2,054 | 2,040 | 2,045 | -3 | -0.1% | 3,600 |
2023/12/20 | 2,046 | 2,057 | 2,046 | 2,048 | +2 | +0.1% | 3,200 |
2023/12/19 | 2,035 | 2,056 | 2,028 | 2,046 | +11 | +0.5% | 5,200 |
2023/12/18 | 2,037 | 2,040 | 2,026 | 2,035 | -7 | -0.3% | 4,600 |
2023/12/15 | 2,037 | 2,052 | 2,037 | 2,042 | +8 | +0.4% | 3,900 |
2023/12/14 | 2,044 | 2,051 | 2,031 | 2,034 | -10 | -0.5% | 6,300 |
2023/12/13 | 2,038 | 2,059 | 2,038 | 2,044 | -9 | -0.4% | 5,400 |
2023/12/12 | 2,050 | 2,060 | 2,043 | 2,053 | +2 | +0.1% | 5,800 |
2023/12/11 | 2,046 | 2,051 | 2,034 | 2,051 | +18 | +0.9% | 4,800 |
51~
100
件表示中 / 6695件
類似銘柄と比較する
現在ご覧いただいている「南 陽」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 |
---|---|---|---|---|---|---|---|---|
南 陽 | 121,700円 | -3.4% | -13.2% | 3.78% | 8.44倍 | 0.65倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
ジオリーブG | 121,300円 | +0.4% | -28.8% | 3.13% | 8.70倍 | 0.72倍 |
|
建材卸大手。M&Aで拡大。マンションリノベーション向け事業は業界トップ級。東日本で強い |
鳥羽洋行 | 354,000円 | +1.8% | +5.6% | 3.39% | 10.99倍 | 0.71倍 |
|
空圧機器を中心に制御・FA関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
蔵王産業 | 255,000円 | -5.2% | -1.8% | 3.92% | 13.37倍 | 1.12倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
富士興 | 181,200円 | +1.3% | +161.7% | 5.30% | 18.94倍 | 1.26倍 |
|
ENEOS系の石油販社。軽油、灯油、A重油が主力。北海道でLPガス小売り、建機レンタルも |
市場注目の銘柄
チャート関連のコラム