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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,150 | 1,180 | 1,145 | 1,162 | +10 | +0.9% | 697,400 |
2020/01/16 | 1,156 | 1,168 | 1,133 | 1,152 | -12 | -1% | 806,100 |
2020/01/15 | 1,180 | 1,195 | 1,160 | 1,164 | -39 | -3.2% | 961,900 |
2020/01/14 | 1,127 | 1,232 | 1,122 | 1,203 | +76 | +6.7% | 1,652,300 |
2020/01/10 | 1,145 | 1,145 | 1,102 | 1,127 | -24 | -2.1% | 1,431,500 |
2020/01/09 | 1,209 | 1,209 | 1,141 | 1,151 | -11 | -0.9% | 1,014,700 |
2020/01/08 | 1,210 | 1,212 | 1,110 | 1,162 | -61 | -5% | 1,705,000 |
2020/01/07 | 1,225 | 1,239 | 1,218 | 1,223 | +13 | +1.1% | 575,100 |
2020/01/06 | 1,207 | 1,237 | 1,202 | 1,210 | -57 | -4.5% | 898,000 |
2019/12/30 | 1,289 | 1,291 | 1,262 | 1,267 | -29 | -2.2% | 771,300 |
2019/12/27 | 1,277 | 1,315 | 1,265 | 1,296 | +23 | +1.8% | 975,100 |
2019/12/26 | 1,254 | 1,302 | 1,248 | 1,273 | -8 | -0.6% | 1,215,600 |
2019/12/25 | 1,305 | 1,306 | 1,270 | 1,281 | -24 | -1.8% | 922,000 |
2019/12/24 | 1,288 | 1,335 | 1,284 | 1,305 | +22 | +1.7% | 1,233,800 |
2019/12/23 | 1,336 | 1,339 | 1,258 | 1,283 | -69 | -5.1% | 2,096,500 |
2019/12/20 | 1,418 | 1,423 | 1,338 | 1,352 | -56 | -4% | 2,276,000 |
2019/12/19 | 1,437 | 1,482 | 1,381 | 1,408 | -14 | -1% | 3,652,600 |
2019/12/18 | 1,350 | 1,443 | 1,335 | 1,422 | +88 | +6.6% | 4,181,900 |
2019/12/17 | 1,306 | 1,345 | 1,288 | 1,334 | +38 | +2.9% | 1,663,900 |
2019/12/16 | 1,355 | 1,358 | 1,264 | 1,296 | -82 | -6% | 2,391,700 |
2019/12/13 | 1,275 | 1,425 | 1,262 | 1,378 | +126 | +10.1% | 4,129,000 |
2019/12/12 | 1,307 | 1,309 | 1,252 | 1,252 | -45 | -3.5% | 930,400 |
2019/12/11 | 1,320 | 1,347 | 1,290 | 1,297 | +4 | +0.3% | 1,701,000 |
2019/12/10 | 1,236 | 1,302 | 1,220 | 1,293 | +57 | +4.6% | 1,544,400 |
2019/12/09 | 1,290 | 1,290 | 1,234 | 1,236 | -44 | -3.4% | 1,259,100 |
2019/12/06 | 1,285 | 1,310 | 1,268 | 1,280 | +16 | +1.3% | 1,011,700 |
2019/12/05 | 1,279 | 1,348 | 1,246 | 1,264 | +2 | +0.2% | 2,717,700 |
2019/12/04 | 1,300 | 1,318 | 1,234 | 1,262 | -60 | -4.5% | 2,425,700 |
2019/12/03 | 1,312 | 1,345 | 1,301 | 1,322 | -18 | -1.3% | 1,143,800 |
2019/12/02 | 1,335 | 1,366 | 1,313 | 1,340 | +25 | +1.9% | 1,847,400 |
2019/11/29 | 1,345 | 1,375 | 1,300 | 1,315 | -38 | -2.8% | 2,753,700 |
2019/11/28 | 1,466 | 1,496 | 1,351 | 1,353 | -60 | -4.2% | 6,052,500 |
2019/11/27 | 1,375 | 1,434 | 1,358 | 1,413 | +76 | +5.7% | 3,412,400 |
2019/11/26 | 1,320 | 1,371 | 1,310 | 1,337 | +19 | +1.4% | 1,693,300 |
2019/11/25 | 1,351 | 1,374 | 1,315 | 1,318 | -50 | -3.7% | 1,727,100 |
2019/11/22 | 1,343 | 1,404 | 1,296 | 1,368 | +26 | +1.9% | 2,473,400 |
2019/11/21 | 1,437 | 1,440 | 1,331 | 1,342 | -80 | -5.6% | 2,598,300 |
2019/11/20 | 1,488 | 1,518 | 1,407 | 1,422 | -61 | -4.1% | 3,307,700 |
2019/11/19 | 1,399 | 1,534 | 1,370 | 1,483 | +114 | +8.3% | 5,925,500 |
2019/11/18 | 1,526 | 1,586 | 1,354 | 1,369 | -162 | -10.6% | 6,418,100 |
2019/11/15 | 1,420 | 1,531 | 1,338 | 1,531 | +300 | +24.4% | 9,869,700 |
2019/11/14 | 1,284 | 1,311 | 1,221 | 1,231 | -80 | -6.1% | 1,771,600 |
2019/11/13 | 1,323 | 1,355 | 1,256 | 1,311 | -16 | -1.2% | 2,224,300 |
2019/11/12 | 1,415 | 1,434 | 1,274 | 1,327 | -58 | -4.2% | 4,251,200 |
2019/11/11 | 1,390 | 1,486 | 1,351 | 1,385 | +2 | +0.1% | 7,703,000 |
2019/11/08 | 1,600 | 1,718 | 1,304 | 1,383 | -90 | -6.1% | 17,089,600 |
2019/11/07 | 1,222 | 1,473 | 1,208 | 1,473 | +300 | +25.6% | 15,902,100 |
2019/11/06 | 1,089 | 1,194 | 1,087 | 1,173 | +72 | +6.5% | 5,768,300 |
2019/11/05 | 1,125 | 1,246 | 1,088 | 1,101 | +16 | +1.5% | 11,095,400 |
2019/11/01 | 1,155 | 1,263 | 1,065 | 1,085 | -280 | -20.5% | 14,404,000 |
1151~
1200
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