三陽商会の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/05/24 | 1,694 | 1,715 | 1,647 | 1,669 | -28 | -1.6% | 67,100 |
2023/05/23 | 1,757 | 1,765 | 1,682 | 1,697 | -51 | -2.9% | 151,800 |
2023/05/22 | 1,740 | 1,806 | 1,729 | 1,748 | +6 | +0.3% | 144,800 |
2023/05/19 | 1,780 | 1,797 | 1,733 | 1,742 | -28 | -1.6% | 122,800 |
2023/05/18 | 1,696 | 1,771 | 1,691 | 1,770 | +106 | +6.4% | 166,600 |
2023/05/17 | 1,662 | 1,689 | 1,650 | 1,664 | +2 | +0.1% | 61,000 |
2023/05/16 | 1,680 | 1,682 | 1,640 | 1,662 | ±0 | ±0% | 60,300 |
2023/05/15 | 1,676 | 1,682 | 1,642 | 1,662 | -14 | -0.8% | 80,000 |
2023/05/12 | 1,632 | 1,679 | 1,632 | 1,676 | +29 | +1.8% | 69,000 |
2023/05/11 | 1,638 | 1,653 | 1,612 | 1,647 | +12 | +0.7% | 53,200 |
2023/05/10 | 1,690 | 1,706 | 1,628 | 1,635 | -50 | -3% | 71,200 |
2023/05/09 | 1,679 | 1,730 | 1,660 | 1,685 | +29 | +1.8% | 142,800 |
2023/05/08 | 1,567 | 1,660 | 1,558 | 1,656 | +98 | +6.3% | 140,400 |
2023/05/02 | 1,555 | 1,580 | 1,531 | 1,558 | -12 | -0.8% | 114,000 |
2023/05/01 | 1,600 | 1,600 | 1,560 | 1,570 | -22 | -1.4% | 57,500 |
2023/04/28 | 1,597 | 1,602 | 1,560 | 1,592 | +29 | +1.9% | 107,600 |
2023/04/27 | 1,529 | 1,572 | 1,523 | 1,563 | +32 | +2.1% | 136,500 |
2023/04/26 | 1,523 | 1,542 | 1,502 | 1,531 | -9 | -0.6% | 61,300 |
2023/04/25 | 1,565 | 1,582 | 1,535 | 1,540 | -39 | -2.5% | 75,200 |
2023/04/24 | 1,557 | 1,581 | 1,532 | 1,579 | +22 | +1.4% | 68,400 |
2023/04/21 | 1,582 | 1,582 | 1,542 | 1,557 | -26 | -1.6% | 63,300 |
2023/04/20 | 1,573 | 1,592 | 1,555 | 1,583 | +3 | +0.2% | 82,000 |
2023/04/19 | 1,595 | 1,625 | 1,573 | 1,580 | +25 | +1.6% | 203,500 |
2023/04/18 | 1,520 | 1,559 | 1,484 | 1,555 | +38 | +2.5% | 179,300 |
2023/04/17 | 1,514 | 1,596 | 1,505 | 1,517 | +57 | +3.9% | 535,900 |
2023/04/14 | 1,620 | 1,639 | 1,439 | 1,460 | -123 | -7.8% | 885,800 |
2023/04/13 | 1,565 | 1,591 | 1,543 | 1,583 | +16 | +1% | 81,000 |
2023/04/12 | 1,540 | 1,574 | 1,538 | 1,567 | +35 | +2.3% | 77,200 |
2023/04/11 | 1,529 | 1,551 | 1,507 | 1,532 | +33 | +2.2% | 64,000 |
2023/04/10 | 1,486 | 1,511 | 1,485 | 1,499 | +18 | +1.2% | 38,600 |
2023/04/07 | 1,500 | 1,528 | 1,476 | 1,481 | -16 | -1.1% | 82,200 |
2023/04/06 | 1,550 | 1,554 | 1,493 | 1,497 | -67 | -4.3% | 103,900 |
2023/04/05 | 1,569 | 1,595 | 1,540 | 1,564 | -39 | -2.4% | 133,600 |
2023/04/04 | 1,593 | 1,608 | 1,564 | 1,603 | +4 | +0.3% | 91,500 |
2023/04/03 | 1,575 | 1,604 | 1,556 | 1,599 | +43 | +2.8% | 103,700 |
2023/03/31 | 1,495 | 1,566 | 1,495 | 1,556 | +75 | +5.1% | 149,700 |
2023/03/30 | 1,449 | 1,484 | 1,439 | 1,481 | +38 | +2.6% | 80,900 |
2023/03/29 | 1,449 | 1,477 | 1,429 | 1,443 | -11 | -0.8% | 120,200 |
2023/03/28 | 1,457 | 1,463 | 1,435 | 1,454 | +13 | +0.9% | 47,500 |
2023/03/27 | 1,424 | 1,442 | 1,411 | 1,441 | +17 | +1.2% | 45,100 |
2023/03/24 | 1,419 | 1,439 | 1,397 | 1,424 | -9 | -0.6% | 71,300 |
2023/03/23 | 1,417 | 1,433 | 1,408 | 1,433 | -2 | -0.1% | 43,700 |
2023/03/22 | 1,471 | 1,476 | 1,435 | 1,435 | -6 | -0.4% | 74,100 |
2023/03/20 | 1,489 | 1,489 | 1,433 | 1,441 | -51 | -3.4% | 72,500 |
2023/03/17 | 1,520 | 1,524 | 1,485 | 1,492 | -2 | -0.1% | 65,800 |
2023/03/16 | 1,492 | 1,508 | 1,464 | 1,494 | -52 | -3.4% | 108,800 |
2023/03/15 | 1,523 | 1,546 | 1,512 | 1,546 | +53 | +3.5% | 82,900 |
2023/03/14 | 1,530 | 1,546 | 1,479 | 1,493 | -87 | -5.5% | 144,400 |
2023/03/13 | 1,604 | 1,616 | 1,556 | 1,580 | -46 | -2.8% | 142,000 |
2023/03/10 | 1,667 | 1,679 | 1,626 | 1,626 | -59 | -3.5% | 145,500 |
251~
300
件表示中 / 3466件
類似銘柄と比較する
現在ご覧いただいている「三陽商」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 |
---|---|---|---|---|---|---|---|---|
三陽商 | 248,500円 | +1.9% | +6.8% | 5.03% | 9.35倍 | 0.70倍 |
|
アパレル大手。百貨店向け。コートに強み。「マッキントッシュロンドン」など基幹7ブランド |
富士紡HD | 455,500円 | +16.3% | +61.8% | 2.63% | 14.76倍 | 1.17倍 |
|
関東の綿紡績先駆。繊維は「BVD」製品が柱。精密加工研磨材が利益柱で、化学工業品も成長 |
自重堂 | 1,277,000円 | +2.6% | -19.2% | 3.92% | 18.40倍 | 0.99倍 |
|
ワーキングウェア大手。医療用白衣、サービス業向け開拓。カジュアルも手がける。生産は海外 |
小松マテーレ | 72,700円 | +3.6% | -16.8% | 3.30% | 13.87倍 | 0.77倍 |
|
ポリエステル織編物の精練・染色・捺染加工の代表格。大株主の東レが主納入先。企画力高い |
ルックHD | 272,300円 | +2.8% | +0.6% | 3.67% | 8.07倍 | 0.58倍 |
|
婦人衣料、生活雑貨の輸入販売。マリメッコ等のブランド展開。韓国強い。旧レナウンルック |
市場注目の銘柄
チャート関連のコラム