三洋貿易の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,110 | 1,111 | 1,104 | 1,107 | -3 | -0.3% | 11,400 |
| 2023/01/19 | 1,116 | 1,120 | 1,110 | 1,110 | -8 | -0.7% | 18,400 |
| 2023/01/18 | 1,106 | 1,123 | 1,095 | 1,118 | +15 | +1.4% | 42,700 |
| 2023/01/17 | 1,091 | 1,110 | 1,091 | 1,103 | +10 | +0.9% | 21,400 |
| 2023/01/16 | 1,087 | 1,098 | 1,083 | 1,093 | +4 | +0.4% | 42,000 |
| 2023/01/13 | 1,091 | 1,099 | 1,087 | 1,089 | -9 | -0.8% | 23,000 |
| 2023/01/12 | 1,086 | 1,099 | 1,085 | 1,098 | +5 | +0.5% | 17,900 |
| 2023/01/11 | 1,085 | 1,103 | 1,085 | 1,093 | +9 | +0.8% | 21,300 |
| 2023/01/10 | 1,089 | 1,095 | 1,081 | 1,084 | -5 | -0.5% | 21,600 |
| 2023/01/06 | 1,088 | 1,097 | 1,087 | 1,089 | -4 | -0.4% | 22,800 |
| 2023/01/05 | 1,100 | 1,101 | 1,087 | 1,093 | -12 | -1.1% | 28,500 |
| 2023/01/04 | 1,125 | 1,125 | 1,104 | 1,105 | -20 | -1.8% | 32,900 |
| 2022/12/30 | 1,120 | 1,133 | 1,116 | 1,125 | +17 | +1.5% | 63,700 |
| 2022/12/29 | 1,093 | 1,109 | 1,092 | 1,108 | +4 | +0.4% | 26,000 |
| 2022/12/28 | 1,104 | 1,109 | 1,100 | 1,104 | -1 | -0.1% | 19,200 |
| 2022/12/27 | 1,089 | 1,110 | 1,089 | 1,105 | +25 | +2.3% | 32,300 |
| 2022/12/26 | 1,075 | 1,089 | 1,075 | 1,080 | +5 | +0.5% | 32,600 |
| 2022/12/23 | 1,065 | 1,079 | 1,053 | 1,075 | -2 | -0.2% | 40,500 |
| 2022/12/22 | 1,071 | 1,077 | 1,063 | 1,077 | +10 | +0.9% | 56,500 |
| 2022/12/21 | 1,082 | 1,086 | 1,065 | 1,067 | -14 | -1.3% | 83,000 |
| 2022/12/20 | 1,104 | 1,111 | 1,078 | 1,081 | -23 | -2.1% | 40,600 |
| 2022/12/19 | 1,107 | 1,110 | 1,102 | 1,104 | -4 | -0.4% | 14,500 |
| 2022/12/16 | 1,115 | 1,120 | 1,105 | 1,108 | -15 | -1.3% | 25,100 |
| 2022/12/15 | 1,115 | 1,128 | 1,115 | 1,123 | +6 | +0.5% | 28,800 |
| 2022/12/14 | 1,108 | 1,117 | 1,108 | 1,117 | +13 | +1.2% | 29,000 |
| 2022/12/13 | 1,111 | 1,120 | 1,103 | 1,104 | -3 | -0.3% | 36,400 |
| 2022/12/12 | 1,123 | 1,123 | 1,107 | 1,107 | -16 | -1.4% | 16,600 |
| 2022/12/09 | 1,108 | 1,125 | 1,108 | 1,123 | +15 | +1.4% | 30,000 |
| 2022/12/08 | 1,120 | 1,120 | 1,099 | 1,108 | -9 | -0.8% | 67,400 |
| 2022/12/07 | 1,119 | 1,134 | 1,114 | 1,117 | -7 | -0.6% | 27,300 |
| 2022/12/06 | 1,101 | 1,130 | 1,095 | 1,124 | +21 | +1.9% | 62,500 |
| 2022/12/05 | 1,111 | 1,114 | 1,096 | 1,103 | -11 | -1% | 70,500 |
| 2022/12/02 | 1,134 | 1,134 | 1,102 | 1,114 | -21 | -1.9% | 86,900 |
| 2022/12/01 | 1,160 | 1,160 | 1,131 | 1,135 | -4 | -0.4% | 71,100 |
| 2022/11/30 | 1,137 | 1,145 | 1,135 | 1,139 | -5 | -0.4% | 38,200 |
| 2022/11/29 | 1,149 | 1,149 | 1,135 | 1,144 | -6 | -0.5% | 34,300 |
| 2022/11/28 | 1,152 | 1,152 | 1,132 | 1,150 | +7 | +0.6% | 40,000 |
| 2022/11/25 | 1,130 | 1,158 | 1,129 | 1,143 | +16 | +1.4% | 72,600 |
| 2022/11/24 | 1,135 | 1,137 | 1,124 | 1,127 | +1 | +0.1% | 54,800 |
| 2022/11/22 | 1,105 | 1,129 | 1,105 | 1,126 | +12 | +1.1% | 39,000 |
| 2022/11/21 | 1,108 | 1,114 | 1,104 | 1,114 | +7 | +0.6% | 21,800 |
| 2022/11/18 | 1,115 | 1,115 | 1,106 | 1,107 | -2 | -0.2% | 19,300 |
| 2022/11/17 | 1,096 | 1,109 | 1,096 | 1,109 | +1 | +0.1% | 16,900 |
| 2022/11/16 | 1,089 | 1,111 | 1,086 | 1,108 | +13 | +1.2% | 24,000 |
| 2022/11/15 | 1,099 | 1,111 | 1,094 | 1,095 | -7 | -0.6% | 58,800 |
| 2022/11/14 | 1,130 | 1,130 | 1,101 | 1,102 | -33 | -2.9% | 52,300 |
| 2022/11/11 | 1,157 | 1,157 | 1,126 | 1,135 | -9 | -0.8% | 56,700 |
| 2022/11/10 | 1,115 | 1,154 | 1,109 | 1,144 | +18 | +1.6% | 122,800 |
| 2022/11/09 | 1,090 | 1,134 | 1,079 | 1,126 | +63 | +5.9% | 187,000 |
| 2022/11/08 | 1,045 | 1,063 | 1,043 | 1,063 | +21 | +2% | 43,900 |
551～
600
件表示中 / 3052件
類似銘柄と比較する
現在ご覧いただいている「三洋貿易」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 |
|---|---|---|---|---|---|---|---|---|
| 三洋貿易 | 134,500円 | +2.1% | -5.1% | 4.24% | 7.91倍 | 0.81倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 黒田Ｇ | 88,600円 | -4.5% | +379.5% | 6.77% | 10.30倍 | 1.03倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| ウインパートナ | 129,200円 | +1.2% | +3.8% | 4.02% | 20.04倍 | 1.62倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 高千穂交 | 383,500円 | +6.6% | +9.0% | 4.17% | 23.93倍 | 2.16倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| フォーバル | 137,200円 | +5.5% | +7.0% | 2.19% | 17.02倍 | 2.17倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
