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 |
|---|---|---|---|---|---|---|---|
| 2014/11/07 | 1,299 | 1,320 | 1,274 | 1,288 | -26 | -2% | 54,100 |
| 2014/11/06 | 1,319 | 1,348 | 1,287 | 1,314 | +2 | +0.2% | 56,700 |
| 2014/11/05 | 1,273 | 1,313 | 1,254 | 1,312 | +40 | +3.1% | 38,400 |
| 2014/11/04 | 1,343 | 1,369 | 1,271 | 1,272 | -41 | -3.1% | 103,000 |
| 2014/10/31 | 1,303 | 1,330 | 1,268 | 1,313 | +1 | +0.1% | 56,800 |
| 2014/10/30 | 1,261 | 1,312 | 1,261 | 1,312 | +64 | +5.1% | 48,500 |
| 2014/10/29 | 1,248 | 1,258 | 1,230 | 1,248 | +12 | +1% | 26,300 |
| 2014/10/28 | 1,251 | 1,255 | 1,231 | 1,236 | -19 | -1.5% | 9,100 |
| 2014/10/27 | 1,274 | 1,274 | 1,241 | 1,255 | -6 | -0.5% | 18,300 |
| 2014/10/24 | 1,300 | 1,304 | 1,260 | 1,261 | -25 | -1.9% | 20,000 |
| 2014/10/23 | 1,307 | 1,319 | 1,283 | 1,286 | -21 | -1.6% | 26,000 |
| 2014/10/22 | 1,281 | 1,309 | 1,280 | 1,307 | +36 | +2.8% | 20,400 |
| 2014/10/21 | 1,289 | 1,291 | 1,261 | 1,271 | -23 | -1.8% | 22,300 |
| 2014/10/20 | 1,279 | 1,296 | 1,268 | 1,294 | +62 | +5% | 22,800 |
| 2014/10/17 | 1,255 | 1,265 | 1,229 | 1,232 | -22 | -1.8% | 32,500 |
| 2014/10/16 | 1,261 | 1,289 | 1,245 | 1,254 | -25 | -2% | 32,200 |
| 2014/10/15 | 1,250 | 1,282 | 1,247 | 1,279 | +40 | +3.2% | 26,800 |
| 2014/10/14 | 1,210 | 1,261 | 1,210 | 1,239 | -27 | -2.1% | 41,400 |
| 2014/10/10 | 1,275 | 1,292 | 1,252 | 1,266 | -42 | -3.2% | 36,500 |
| 2014/10/09 | 1,345 | 1,349 | 1,305 | 1,308 | -49 | -3.6% | 59,100 |
| 2014/10/08 | 1,351 | 1,373 | 1,330 | 1,357 | -23 | -1.7% | 34,400 |
| 2014/10/07 | 1,410 | 1,423 | 1,380 | 1,380 | -30 | -2.1% | 27,800 |
| 2014/10/06 | 1,392 | 1,428 | 1,392 | 1,410 | +19 | +1.4% | 20,500 |
| 2014/10/03 | 1,350 | 1,402 | 1,350 | 1,391 | +32 | +2.4% | 24,600 |
| 2014/10/02 | 1,369 | 1,393 | 1,359 | 1,359 | -47 | -3.3% | 43,500 |
| 2014/10/01 | 1,434 | 1,443 | 1,403 | 1,406 | -38 | -2.6% | 31,100 |
| 2014/09/30 | 1,440 | 1,450 | 1,430 | 1,444 | +7 | +0.5% | 20,500 |
| 2014/09/29 | 1,425 | 1,444 | 1,423 | 1,437 | -6 | -0.4% | 29,900 |
| 2014/09/26 | 1,421 | 1,463 | 1,421 | 1,443 | -21 | -1.4% | 22,400 |
| 2014/09/25 | 1,434 | 1,472 | 1,434 | 1,464 | +17 | +1.2% | 30,600 |
| 2014/09/24 | 1,484 | 1,485 | 1,341 | 1,447 | -37 | -2.5% | 75,000 |
| 2014/09/22 | 1,484 | 1,514 | 1,466 | 1,484 | +10 | +0.7% | 34,200 |
| 2014/09/19 | 1,478 | 1,485 | 1,461 | 1,474 | +1 | +0.1% | 36,300 |
| 2014/09/18 | 1,490 | 1,490 | 1,451 | 1,473 | -6 | -0.4% | 30,000 |
| 2014/09/17 | 1,504 | 1,504 | 1,475 | 1,479 | -9 | -0.6% | 23,500 |
| 2014/09/16 | 1,497 | 1,520 | 1,485 | 1,488 | -7 | -0.5% | 46,600 |
| 2014/09/12 | 1,478 | 1,498 | 1,478 | 1,495 | +8 | +0.5% | 43,200 |
| 2014/09/11 | 1,498 | 1,498 | 1,465 | 1,487 | +18 | +1.2% | 28,000 |
| 2014/09/10 | 1,457 | 1,478 | 1,442 | 1,469 | +21 | +1.5% | 31,300 |
| 2014/09/09 | 1,454 | 1,470 | 1,447 | 1,448 | -6 | -0.4% | 16,700 |
| 2014/09/08 | 1,465 | 1,486 | 1,445 | 1,454 | -16 | -1.1% | 30,900 |
| 2014/09/05 | 1,484 | 1,484 | 1,455 | 1,470 | -4 | -0.3% | 24,900 |
| 2014/09/04 | 1,488 | 1,488 | 1,470 | 1,474 | -17 | -1.1% | 20,900 |
| 2014/09/03 | 1,501 | 1,505 | 1,486 | 1,491 | +1 | +0.1% | 22,000 |
| 2014/09/02 | 1,485 | 1,494 | 1,456 | 1,490 | +29 | +2% | 39,400 |
| 2014/09/01 | 1,449 | 1,495 | 1,440 | 1,461 | +15 | +1% | 44,800 |
| 2014/08/29 | 1,506 | 1,512 | 1,431 | 1,446 | -64 | -4.2% | 81,300 |
| 2014/08/28 | 1,527 | 1,529 | 1,504 | 1,510 | -27 | -1.8% | 33,600 |
| 2014/08/27 | 1,532 | 1,545 | 1,507 | 1,537 | ±0 | ±0% | 34,600 |
| 2014/08/26 | 1,515 | 1,549 | 1,470 | 1,537 | +20 | +1.3% | 87,300 |
2551～
2600
件表示中 / 3051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 | 131,900円 | +2.1% | -5.1% | 4.32% | 7.76倍 | 0.80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 |
| Ｃｉメディカル | 79,800円 | +40.8% | +62.8% | 0.81% | 12.76倍 | 1.53倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 黒田Ｇ | 85,900円 | -4.5% | +379.5% | 6.98% | 9.99倍 | 1.00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 | 124,500円 | +1.2% | +3.8% | 4.18% | 19.31倍 | 1.56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 | 372,500円 | +6.6% | +9.0% | 4.30% | 23.25倍 | 2.10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 |
市場注目の銘柄
チャート関連のコラム
