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 |
|---|---|---|---|---|---|---|---|
| 2021/08/04 | 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 |
| 2021/06/23 | 1,205 | 1,226 | 1,184 | 1,220 | +16 | +1.3% | 818,800 |
| 2021/06/22 | 1,197 | 1,207 | 1,180 | 1,204 | +37 | +3.2% | 782,200 |
| 2021/06/21 | 1,176 | 1,205 | 1,167 | 1,167 | -51 | -4.2% | 1,328,800 |
| 2021/06/18 | 1,290 | 1,290 | 1,210 | 1,218 | -57 | -4.5% | 2,716,500 |
| 2021/06/17 | 1,240 | 1,293 | 1,222 | 1,275 | +46 | +3.7% | 1,994,300 |
| 2021/06/16 | 1,284 | 1,330 | 1,222 | 1,229 | -15 | -1.2% | 5,480,800 |
| 2021/06/15 | 1,208 | 1,245 | 1,203 | 1,244 | +37 | +3.1% | 871,000 |
| 2021/06/14 | 1,180 | 1,210 | 1,178 | 1,207 | +26 | +2.2% | 447,100 |
| 2021/06/11 | 1,200 | 1,206 | 1,168 | 1,181 | -20 | -1.7% | 490,900 |
| 2021/06/10 | 1,210 | 1,224 | 1,198 | 1,201 | -13 | -1.1% | 457,600 |
| 2021/06/09 | 1,230 | 1,243 | 1,202 | 1,214 | -7 | -0.6% | 749,500 |
| 2021/06/08 | 1,248 | 1,250 | 1,213 | 1,221 | -25 | -2% | 711,800 |
| 2021/06/07 | 1,263 | 1,266 | 1,214 | 1,246 | +13 | +1.1% | 1,492,900 |
| 2021/06/04 | 1,197 | 1,233 | 1,181 | 1,233 | +40 | +3.4% | 1,050,200 |
| 2021/06/03 | 1,128 | 1,195 | 1,125 | 1,193 | +63 | +5.6% | 1,140,500 |
| 2021/06/02 | 1,120 | 1,136 | 1,108 | 1,130 | +19 | +1.7% | 626,100 |
| 2021/06/01 | 1,099 | 1,121 | 1,091 | 1,111 | +11 | +1% | 382,800 |
| 2021/05/31 | 1,130 | 1,133 | 1,096 | 1,100 | -30 | -2.7% | 554,800 |
| 2021/05/28 | 1,120 | 1,134 | 1,113 | 1,130 | +23 | +2.1% | 432,200 |
| 2021/05/27 | 1,123 | 1,131 | 1,105 | 1,107 | -7 | -0.6% | 380,300 |
| 2021/05/26 | 1,101 | 1,118 | 1,095 | 1,114 | -1 | -0.1% | 362,100 |
| 2021/05/25 | 1,135 | 1,138 | 1,106 | 1,115 | -22 | -1.9% | 587,100 |
1001～
1050
件表示中 / 3776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 | 85,100円 | -7.9% | -13.0% | 3.29% | 16.93倍 | 0.69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 |
| 日車輌 | 275,000円 | -0.4% | -4.1% | 1.45% | 6.01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 |
| 曙ブレーキ | 11,700円 | -4.4% | - | 0.00% | - | 0.99倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
| イクヨ | 126,000円 | +70.3% | +999.9% | 2.62% | 8.43倍 | 3.98倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| セレンディプ | 560,000円 | +59.2% | +151.7% | 0.00% | 23.37倍 | 3.22倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
市場注目の銘柄
チャート関連のコラム
