三櫻工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,115 | 1,128 | 1,099 | 1,115 | -20 | -1.8% | 272,400 |
| 2024/04/25 | 1,152 | 1,163 | 1,135 | 1,135 | -28 | -2.4% | 145,700 |
| 2024/04/24 | 1,160 | 1,172 | 1,153 | 1,163 | +14 | +1.2% | 203,400 |
| 2024/04/23 | 1,146 | 1,161 | 1,122 | 1,149 | +17 | +1.5% | 201,800 |
| 2024/04/22 | 1,123 | 1,141 | 1,115 | 1,132 | +32 | +2.9% | 217,800 |
| 2024/04/19 | 1,115 | 1,133 | 1,073 | 1,100 | -15 | -1.3% | 342,500 |
| 2024/04/18 | 1,093 | 1,124 | 1,079 | 1,115 | +6 | +0.5% | 134,700 |
| 2024/04/17 | 1,100 | 1,133 | 1,084 | 1,109 | +20 | +1.8% | 296,800 |
| 2024/04/16 | 1,136 | 1,137 | 1,086 | 1,089 | -53 | -4.6% | 204,400 |
| 2024/04/15 | 1,129 | 1,144 | 1,113 | 1,142 | +4 | +0.4% | 148,900 |
| 2024/04/12 | 1,153 | 1,155 | 1,131 | 1,138 | -14 | -1.2% | 137,800 |
| 2024/04/11 | 1,138 | 1,156 | 1,135 | 1,152 | ±0 | ±0% | 134,000 |
| 2024/04/10 | 1,144 | 1,179 | 1,140 | 1,152 | +12 | +1.1% | 294,200 |
| 2024/04/09 | 1,130 | 1,145 | 1,122 | 1,140 | +23 | +2.1% | 149,200 |
| 2024/04/08 | 1,130 | 1,143 | 1,110 | 1,117 | +5 | +0.4% | 145,300 |
| 2024/04/05 | 1,101 | 1,114 | 1,091 | 1,112 | -15 | -1.3% | 195,100 |
| 2024/04/04 | 1,135 | 1,153 | 1,123 | 1,127 | +5 | +0.4% | 234,400 |
| 2024/04/03 | 1,099 | 1,132 | 1,097 | 1,122 | +8 | +0.7% | 198,100 |
| 2024/04/02 | 1,125 | 1,139 | 1,105 | 1,114 | -19 | -1.7% | 242,000 |
| 2024/04/01 | 1,190 | 1,214 | 1,132 | 1,133 | -10 | -0.9% | 485,900 |
| 2024/03/29 | 1,127 | 1,155 | 1,125 | 1,143 | +8 | +0.7% | 215,000 |
| 2024/03/28 | 1,110 | 1,152 | 1,107 | 1,135 | +15 | +1.3% | 233,500 |
| 2024/03/27 | 1,128 | 1,142 | 1,120 | 1,120 | -7 | -0.6% | 225,000 |
| 2024/03/26 | 1,113 | 1,142 | 1,110 | 1,127 | -1 | -0.1% | 183,300 |
| 2024/03/25 | 1,134 | 1,146 | 1,118 | 1,128 | -30 | -2.6% | 319,300 |
| 2024/03/22 | 1,188 | 1,190 | 1,148 | 1,158 | -26 | -2.2% | 657,900 |
| 2024/03/21 | 1,133 | 1,197 | 1,120 | 1,184 | +96 | +8.8% | 1,280,700 |
| 2024/03/19 | 1,061 | 1,098 | 1,057 | 1,088 | +25 | +2.4% | 317,900 |
| 2024/03/18 | 1,050 | 1,073 | 1,042 | 1,063 | +43 | +4.2% | 337,700 |
| 2024/03/15 | 1,010 | 1,029 | 999 | 1,020 | +2 | +0.2% | 268,300 |
| 2024/03/14 | 1,010 | 1,031 | 1,010 | 1,018 | -1 | -0.1% | 183,800 |
| 2024/03/13 | 1,055 | 1,059 | 1,018 | 1,019 | -17 | -1.6% | 178,900 |
| 2024/03/12 | 1,013 | 1,038 | 1,005 | 1,036 | -2 | -0.2% | 238,100 |
| 2024/03/11 | 1,078 | 1,079 | 1,023 | 1,038 | -66 | -6% | 436,000 |
| 2024/03/08 | 1,047 | 1,115 | 1,041 | 1,104 | +44 | +4.2% | 541,700 |
| 2024/03/07 | 1,113 | 1,114 | 1,056 | 1,060 | -38 | -3.5% | 439,100 |
| 2024/03/06 | 1,095 | 1,120 | 1,083 | 1,098 | +3 | +0.3% | 442,600 |
| 2024/03/05 | 1,052 | 1,103 | 1,045 | 1,095 | +57 | +5.5% | 675,200 |
| 2024/03/04 | 1,065 | 1,070 | 1,038 | 1,038 | -11 | -1% | 258,200 |
| 2024/03/01 | 1,048 | 1,057 | 1,040 | 1,049 | -8 | -0.8% | 242,000 |
| 2024/02/29 | 1,038 | 1,058 | 1,021 | 1,057 | -3 | -0.3% | 385,600 |
| 2024/02/28 | 1,060 | 1,086 | 1,053 | 1,060 | +12 | +1.1% | 313,800 |
| 2024/02/27 | 1,040 | 1,053 | 1,034 | 1,048 | +10 | +1% | 245,300 |
| 2024/02/26 | 1,084 | 1,084 | 1,037 | 1,038 | -50 | -4.6% | 451,100 |
| 2024/02/22 | 1,094 | 1,110 | 1,074 | 1,088 | +8 | +0.7% | 552,800 |
| 2024/02/21 | 1,040 | 1,084 | 1,034 | 1,080 | +29 | +2.8% | 477,700 |
| 2024/02/20 | 1,009 | 1,055 | 1,003 | 1,051 | +44 | +4.4% | 528,300 |
| 2024/02/19 | 991 | 1,007 | 984 | 1,007 | -2 | -0.2% | 483,900 |
| 2024/02/16 | 1,023 | 1,032 | 1,002 | 1,009 | -24 | -2.3% | 460,600 |
| 2024/02/15 | 1,060 | 1,073 | 1,025 | 1,033 | ±0 | ±0% | 649,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「三桜工」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 |
|---|---|---|---|---|---|---|---|---|
| 三桜工 | 111,500円 | +12.6% | +369.8% | 2.38% | 9.97倍 | 0.96倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| 村上開明 | 450,500円 | +19.2% | +43.3% | 3.11% | 8.67倍 | 0.64倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| ダイハツデ | 154,900円 | -4.6% | -17.1% | 2.52% | 15.81倍 | 0.97倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| ユタカ技研 | 244,000円 | -3.2% | +76.4% | 3.69% | 6.70倍 | 0.38倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 日車輌 | 234,800円 | -9.2% | +4.6% | 0.85% | 8.92倍 | 0.61倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
市場注目の銘柄
チャート関連のコラム
