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 |
---|---|---|---|---|---|---|---|
2021/12/06 | 1,006 | 1,011 | 996 | 1,000 | -3 | -0.3% | 224,900 |
2021/12/03 | 971 | 1,004 | 971 | 1,003 | +33 | +3.4% | 313,000 |
2021/12/02 | 961 | 983 | 947 | 970 | -6 | -0.6% | 416,400 |
2021/12/01 | 937 | 980 | 926 | 976 | +39 | +4.2% | 580,200 |
2021/11/30 | 966 | 977 | 937 | 937 | -15 | -1.6% | 560,700 |
2021/11/29 | 963 | 980 | 949 | 952 | -39 | -3.9% | 640,000 |
2021/11/26 | 1,016 | 1,016 | 973 | 991 | -29 | -2.8% | 585,400 |
2021/11/25 | 1,020 | 1,026 | 1,009 | 1,020 | +4 | +0.4% | 216,900 |
2021/11/24 | 1,029 | 1,043 | 1,005 | 1,016 | -10 | -1% | 290,400 |
2021/11/22 | 1,021 | 1,028 | 1,004 | 1,026 | -5 | -0.5% | 267,400 |
2021/11/19 | 1,033 | 1,038 | 1,021 | 1,031 | -8 | -0.8% | 262,400 |
2021/11/18 | 1,035 | 1,047 | 1,024 | 1,039 | -11 | -1% | 503,800 |
2021/11/17 | 1,070 | 1,075 | 1,050 | 1,050 | -15 | -1.4% | 343,800 |
2021/11/16 | 1,053 | 1,070 | 1,047 | 1,065 | +19 | +1.8% | 454,800 |
2021/11/15 | 1,036 | 1,046 | 1,028 | 1,046 | +27 | +2.6% | 606,500 |
2021/11/12 | 992 | 1,034 | 992 | 1,019 | +55 | +5.7% | 932,400 |
2021/11/11 | 980 | 989 | 961 | 964 | -19 | -1.9% | 644,700 |
2021/11/10 | 994 | 1,000 | 975 | 983 | -11 | -1.1% | 342,900 |
2021/11/09 | 1,012 | 1,019 | 994 | 994 | -19 | -1.9% | 341,300 |
2021/11/08 | 1,010 | 1,018 | 998 | 1,013 | +11 | +1.1% | 277,900 |
2021/11/05 | 1,030 | 1,031 | 998 | 1,002 | -41 | -3.9% | 454,100 |
2021/11/04 | 1,016 | 1,045 | 1,011 | 1,043 | +37 | +3.7% | 485,000 |
2021/11/02 | 1,025 | 1,029 | 1,003 | 1,006 | -17 | -1.7% | 196,200 |
2021/11/01 | 1,029 | 1,032 | 1,013 | 1,023 | +17 | +1.7% | 211,500 |
2021/10/29 | 1,010 | 1,014 | 998 | 1,006 | -3 | -0.3% | 222,000 |
2021/10/28 | 1,013 | 1,032 | 1,005 | 1,009 | -10 | -1% | 478,700 |
2021/10/27 | 1,029 | 1,032 | 1,010 | 1,019 | -13 | -1.3% | 164,000 |
2021/10/26 | 1,017 | 1,036 | 1,002 | 1,032 | +25 | +2.5% | 212,500 |
2021/10/25 | 1,001 | 1,011 | 994 | 1,007 | -10 | -1% | 198,400 |
2021/10/22 | 1,010 | 1,031 | 1,003 | 1,017 | -8 | -0.8% | 212,400 |
2021/10/21 | 1,033 | 1,053 | 1,025 | 1,025 | -13 | -1.3% | 267,900 |
2021/10/20 | 1,078 | 1,078 | 1,036 | 1,038 | -26 | -2.4% | 306,500 |
2021/10/19 | 1,075 | 1,080 | 1,054 | 1,064 | ±0 | ±0% | 363,600 |
2021/10/18 | 1,051 | 1,067 | 1,050 | 1,064 | +16 | +1.5% | 290,000 |
2021/10/15 | 1,029 | 1,048 | 1,025 | 1,048 | +28 | +2.7% | 353,300 |
2021/10/14 | 1,008 | 1,020 | 1,005 | 1,020 | +2 | +0.2% | 235,500 |
2021/10/13 | 1,025 | 1,035 | 1,017 | 1,018 | -11 | -1.1% | 223,200 |
2021/10/12 | 1,032 | 1,035 | 1,026 | 1,029 | -3 | -0.3% | 272,900 |
2021/10/11 | 1,020 | 1,032 | 1,011 | 1,032 | +27 | +2.7% | 322,800 |
2021/10/08 | 1,012 | 1,020 | 1,001 | 1,005 | +21 | +2.1% | 384,900 |
2021/10/07 | 972 | 997 | 969 | 984 | +1 | +0.1% | 383,500 |
2021/10/06 | 990 | 1,007 | 970 | 983 | +4 | +0.4% | 526,500 |
2021/10/05 | 977 | 990 | 949 | 979 | -4 | -0.4% | 754,900 |
2021/10/04 | 1,021 | 1,027 | 975 | 983 | -18 | -1.8% | 620,700 |
2021/10/01 | 1,015 | 1,030 | 999 | 1,001 | -21 | -2.1% | 637,600 |
2021/09/30 | 1,051 | 1,053 | 1,021 | 1,022 | -32 | -3% | 493,500 |
2021/09/29 | 1,049 | 1,060 | 1,032 | 1,054 | -14 | -1.3% | 487,400 |
2021/09/28 | 1,084 | 1,087 | 1,055 | 1,068 | -1 | -0.1% | 359,200 |
2021/09/27 | 1,075 | 1,085 | 1,066 | 1,069 | ±0 | ±0% | 386,200 |
2021/09/24 | 1,068 | 1,076 | 1,061 | 1,069 | +42 | +4.1% | 501,900 |
751~
800
件表示中 / 3609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 | 71,500円 | +3.3% | -4.1% | 3.92% | 6.09倍 | 0.54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 |
ヨロズ | 120,100円 | -0.8% | -39.1% | 2.58% | 27.94倍 | 0.44倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが6割、ホンダ向けも |
ユタカ技研 | 202,400円 | -19.1% | -48.4% | 3.56% | 11.54倍 | 0.30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 |
大同メタ | 51,000円 | +1.8% | -2.1% | 2.94% | 9.62倍 | 0.33倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア3割。産業機械や造船用も強い |
ティラド | 361,000円 | +0.2% | -15.7% | 4.99% | 15.66倍 | 0.50倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
市場注目の銘柄
チャート関連のコラム