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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 1,117 | 1,117 | 1,089 | 1,107 | +7 | +0.6% | 708,200 |
2021/09/03 | 1,101 | 1,111 | 1,093 | 1,100 | +3 | +0.3% | 586,400 |
2021/09/02 | 1,117 | 1,127 | 1,090 | 1,097 | -27 | -2.4% | 890,200 |
2021/09/01 | 1,125 | 1,141 | 1,103 | 1,124 | +2 | +0.2% | 977,000 |
2021/08/31 | 1,097 | 1,128 | 1,092 | 1,122 | +16 | +1.4% | 851,600 |
2021/08/30 | 1,077 | 1,109 | 1,071 | 1,106 | +45 | +4.2% | 955,900 |
2021/08/27 | 1,076 | 1,077 | 1,045 | 1,061 | -15 | -1.4% | 793,900 |
2021/08/26 | 1,088 | 1,099 | 1,073 | 1,076 | -3 | -0.3% | 813,600 |
2021/08/25 | 1,112 | 1,122 | 1,072 | 1,079 | -19 | -1.7% | 1,020,800 |
2021/08/24 | 1,112 | 1,129 | 1,092 | 1,098 | +4 | +0.4% | 894,400 |
2021/08/23 | 1,116 | 1,128 | 1,093 | 1,094 | -10 | -0.9% | 1,058,300 |
2021/08/20 | 1,173 | 1,183 | 1,099 | 1,104 | -77 | -6.5% | 1,771,700 |
2021/08/19 | 1,237 | 1,238 | 1,180 | 1,181 | -77 | -6.1% | 1,405,400 |
2021/08/18 | 1,285 | 1,287 | 1,248 | 1,258 | -15 | -1.2% | 888,300 |
2021/08/17 | 1,334 | 1,350 | 1,270 | 1,273 | -47 | -3.6% | 868,300 |
2021/08/16 | 1,381 | 1,390 | 1,318 | 1,320 | -67 | -4.8% | 932,700 |
2021/08/13 | 1,414 | 1,425 | 1,378 | 1,387 | -23 | -1.6% | 920,500 |
2021/08/12 | 1,375 | 1,412 | 1,365 | 1,410 | +15 | +1.1% | 1,816,700 |
2021/08/11 | 1,280 | 1,395 | 1,274 | 1,395 | +123 | +9.7% | 3,595,200 |
2021/08/10 | 1,205 | 1,274 | 1,188 | 1,272 | +72 | +6% | 1,335,500 |
2021/08/06 | 1,242 | 1,330 | 1,193 | 1,200 | -25 | -2% | 3,962,700 |
2021/08/05 | 1,225 | 1,245 | 1,205 | 1,225 | -8 | -0.6% | 460,500 |
2021/08/04 | 1,256 | 1,256 | 1,220 | 1,233 | -21 | -1.7% | 356,300 |
2021/08/03 | 1,254 | 1,273 | 1,248 | 1,254 | +2 | +0.2% | 409,400 |
2021/08/02 | 1,240 | 1,254 | 1,229 | 1,252 | +18 | +1.5% | 407,400 |
2021/07/30 | 1,246 | 1,250 | 1,227 | 1,234 | -16 | -1.3% | 505,400 |
2021/07/29 | 1,240 | 1,251 | 1,215 | 1,250 | +20 | +1.6% | 590,800 |
2021/07/28 | 1,233 | 1,253 | 1,214 | 1,230 | +7 | +0.6% | 882,700 |
2021/07/27 | 1,181 | 1,238 | 1,181 | 1,223 | +43 | +3.6% | 802,800 |
2021/07/26 | 1,151 | 1,190 | 1,143 | 1,180 | +54 | +4.8% | 665,800 |
2021/07/21 | 1,160 | 1,169 | 1,124 | 1,126 | -4 | -0.4% | 776,000 |
2021/07/20 | 1,194 | 1,204 | 1,130 | 1,130 | -89 | -7.3% | 1,620,000 |
2021/07/19 | 1,262 | 1,264 | 1,213 | 1,219 | -55 | -4.3% | 780,500 |
2021/07/16 | 1,235 | 1,285 | 1,231 | 1,274 | +24 | +1.9% | 1,096,000 |
2021/07/15 | 1,219 | 1,258 | 1,206 | 1,250 | +31 | +2.5% | 1,062,200 |
2021/07/14 | 1,197 | 1,225 | 1,192 | 1,219 | +12 | +1% | 392,300 |
2021/07/13 | 1,194 | 1,215 | 1,191 | 1,207 | +21 | +1.8% | 463,100 |
2021/07/12 | 1,177 | 1,191 | 1,170 | 1,186 | +32 | +2.8% | 324,200 |
2021/07/09 | 1,138 | 1,156 | 1,128 | 1,154 | -7 | -0.6% | 617,200 |
2021/07/08 | 1,178 | 1,193 | 1,155 | 1,161 | -25 | -2.1% | 467,100 |
2021/07/07 | 1,170 | 1,189 | 1,161 | 1,186 | -8 | -0.7% | 398,200 |
2021/07/06 | 1,170 | 1,197 | 1,168 | 1,194 | +21 | +1.8% | 410,000 |
2021/07/05 | 1,162 | 1,177 | 1,148 | 1,173 | +12 | +1% | 379,100 |
2021/07/02 | 1,159 | 1,167 | 1,144 | 1,161 | +5 | +0.4% | 458,900 |
2021/07/01 | 1,172 | 1,189 | 1,143 | 1,156 | -17 | -1.4% | 682,100 |
2021/06/30 | 1,207 | 1,208 | 1,173 | 1,173 | -37 | -3.1% | 705,300 |
2021/06/29 | 1,210 | 1,216 | 1,197 | 1,210 | -2 | -0.2% | 398,700 |
2021/06/28 | 1,232 | 1,243 | 1,207 | 1,212 | -11 | -0.9% | 765,200 |
2021/06/25 | 1,215 | 1,237 | 1,212 | 1,223 | +22 | +1.8% | 591,000 |
2021/06/24 | 1,214 | 1,226 | 1,198 | 1,201 | -19 | -1.6% | 509,900 |
751~
800
件表示中 / 3548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 | 77,600円 | +3.3% | -4.1% | 3.61% | 6.61倍 | 0.62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 |
ジャムコ | 141,000円 | +35.8% | +428.5% | 1.77% | 10.85倍 | 2.51倍 |
|
ボーイング向けラバトリー(化粧室)独占供給。航空会社向けギャレー(厨房設備)でも世界大手 |
日車輌 | 221,300円 | +3.3% | -9.6% | 1.36% | 6.39倍 | 0.51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 |
ヨロズ | 111,300円 | -0.8% | -39.1% | 2.79% | 25.90倍 | 0.41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 | 187,000円 | -19.1% | -48.4% | 3.85% | 10.66倍 | 0.28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 |
市場注目の銘柄
チャート関連のコラム