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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,667 | 1,679 | 1,626 | 1,626 | -59 | -3.5% | 145,500 |
2023/03/09 | 1,610 | 1,686 | 1,610 | 1,685 | +65 | +4% | 201,800 |
2023/03/08 | 1,579 | 1,638 | 1,577 | 1,620 | +40 | +2.5% | 130,900 |
2023/03/07 | 1,548 | 1,602 | 1,547 | 1,580 | +34 | +2.2% | 149,100 |
2023/03/06 | 1,574 | 1,574 | 1,518 | 1,546 | +4 | +0.3% | 154,700 |
2023/03/03 | 1,470 | 1,548 | 1,469 | 1,542 | +87 | +6% | 261,500 |
2023/03/02 | 1,432 | 1,469 | 1,432 | 1,455 | +30 | +2.1% | 154,400 |
2023/03/01 | 1,394 | 1,430 | 1,376 | 1,425 | +29 | +2.1% | 147,500 |
2023/02/28 | 1,416 | 1,421 | 1,389 | 1,396 | -4 | -0.3% | 132,600 |
2023/02/27 | 1,335 | 1,458 | 1,332 | 1,400 | +6 | +0.4% | 445,000 |
2023/02/24 | 1,400 | 1,402 | 1,370 | 1,394 | -6 | -0.4% | 429,500 |
2023/02/22 | 1,381 | 1,418 | 1,374 | 1,400 | -4 | -0.3% | 187,800 |
2023/02/21 | 1,429 | 1,432 | 1,402 | 1,404 | -15 | -1.1% | 103,900 |
2023/02/20 | 1,430 | 1,444 | 1,416 | 1,419 | -14 | -1% | 129,100 |
2023/02/17 | 1,420 | 1,455 | 1,411 | 1,433 | +10 | +0.7% | 150,400 |
2023/02/16 | 1,385 | 1,427 | 1,383 | 1,423 | +39 | +2.8% | 90,400 |
2023/02/15 | 1,406 | 1,408 | 1,384 | 1,384 | -32 | -2.3% | 122,700 |
2023/02/14 | 1,435 | 1,444 | 1,412 | 1,416 | -13 | -0.9% | 88,000 |
2023/02/13 | 1,440 | 1,440 | 1,418 | 1,429 | -1 | -0.1% | 64,200 |
2023/02/10 | 1,423 | 1,443 | 1,414 | 1,430 | ±0 | ±0% | 45,700 |
2023/02/09 | 1,429 | 1,439 | 1,407 | 1,430 | -12 | -0.8% | 100,200 |
2023/02/08 | 1,423 | 1,452 | 1,411 | 1,442 | +31 | +2.2% | 121,200 |
2023/02/07 | 1,411 | 1,429 | 1,403 | 1,411 | -14 | -1% | 74,600 |
2023/02/06 | 1,424 | 1,440 | 1,397 | 1,425 | +14 | +1% | 70,600 |
2023/02/03 | 1,388 | 1,425 | 1,377 | 1,411 | +23 | +1.7% | 57,600 |
2023/02/02 | 1,432 | 1,452 | 1,388 | 1,388 | -27 | -1.9% | 97,500 |
2023/02/01 | 1,442 | 1,460 | 1,411 | 1,415 | +3 | +0.2% | 135,400 |
2023/01/31 | 1,374 | 1,424 | 1,356 | 1,412 | +38 | +2.8% | 169,000 |
2023/01/30 | 1,352 | 1,385 | 1,350 | 1,374 | +23 | +1.7% | 146,300 |
2023/01/27 | 1,336 | 1,370 | 1,327 | 1,351 | +15 | +1.1% | 142,800 |
2023/01/26 | 1,322 | 1,339 | 1,307 | 1,336 | +31 | +2.4% | 82,000 |
2023/01/25 | 1,315 | 1,321 | 1,305 | 1,305 | -6 | -0.5% | 48,200 |
2023/01/24 | 1,325 | 1,341 | 1,310 | 1,311 | -7 | -0.5% | 73,400 |
2023/01/23 | 1,324 | 1,327 | 1,295 | 1,318 | +8 | +0.6% | 94,100 |
2023/01/20 | 1,303 | 1,310 | 1,275 | 1,310 | +25 | +1.9% | 56,800 |
2023/01/19 | 1,280 | 1,297 | 1,264 | 1,285 | -1 | -0.1% | 55,300 |
2023/01/18 | 1,295 | 1,300 | 1,264 | 1,286 | -9 | -0.7% | 77,500 |
2023/01/17 | 1,281 | 1,310 | 1,264 | 1,295 | +16 | +1.3% | 119,300 |
2023/01/16 | 1,299 | 1,306 | 1,276 | 1,279 | -29 | -2.2% | 71,300 |
2023/01/13 | 1,365 | 1,365 | 1,302 | 1,308 | -57 | -4.2% | 151,900 |
2023/01/12 | 1,377 | 1,385 | 1,356 | 1,365 | ±0 | ±0% | 88,600 |
2023/01/11 | 1,370 | 1,404 | 1,361 | 1,365 | -2 | -0.1% | 117,200 |
2023/01/10 | 1,374 | 1,385 | 1,358 | 1,367 | -11 | -0.8% | 107,300 |
2023/01/06 | 1,358 | 1,382 | 1,352 | 1,378 | +23 | +1.7% | 96,800 |
2023/01/05 | 1,341 | 1,355 | 1,314 | 1,355 | +29 | +2.2% | 111,600 |
2023/01/04 | 1,383 | 1,393 | 1,308 | 1,326 | -70 | -5% | 259,500 |
2022/12/30 | 1,366 | 1,408 | 1,366 | 1,396 | +43 | +3.2% | 375,600 |
2022/12/29 | 1,264 | 1,369 | 1,239 | 1,353 | +85 | +6.7% | 400,300 |
2022/12/28 | 1,283 | 1,317 | 1,238 | 1,268 | +15 | +1.2% | 321,700 |
2022/12/27 | 1,214 | 1,338 | 1,214 | 1,253 | +41 | +3.4% | 672,700 |
301~
350
件表示中 / 3467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 | 256,300円 | +1.9% | +6.8% | 4.88% | 9.65倍 | 0.73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 | 462,000円 | +16.3% | +61.8% | 2.60% | 14.97倍 | 1.19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 | 1,286,000円 | +2.6% | -19.2% | 3.89% | 18.53倍 | 1.00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 | 73,500円 | +3.6% | -16.8% | 3.27% | 14.02倍 | 0.78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 | 276,100円 | +2.8% | +0.6% | 3.62% | 8.19倍 | 0.59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