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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 983 | 993 | 974 | 992 | +23 | +2.4% | 178,200 |
| 2024/07/26 | 980 | 987 | 963 | 969 | +2 | +0.2% | 263,500 |
| 2024/07/25 | 971 | 977 | 960 | 967 | -23 | -2.3% | 254,000 |
| 2024/07/24 | 995 | 1,010 | 985 | 990 | ±0 | ±0% | 216,400 |
| 2024/07/23 | 993 | 1,004 | 986 | 990 | +5 | +0.5% | 137,900 |
| 2024/07/22 | 997 | 998 | 981 | 985 | -19 | -1.9% | 129,400 |
| 2024/07/19 | 1,006 | 1,010 | 995 | 1,004 | -4 | -0.4% | 165,800 |
| 2024/07/18 | 1,024 | 1,027 | 1,008 | 1,008 | -29 | -2.8% | 148,700 |
| 2024/07/17 | 1,049 | 1,056 | 1,037 | 1,037 | -7 | -0.7% | 89,000 |
| 2024/07/16 | 1,049 | 1,063 | 1,042 | 1,044 | +1 | +0.1% | 165,100 |
| 2024/07/12 | 1,028 | 1,056 | 1,028 | 1,043 | -2 | -0.2% | 225,700 |
| 2024/07/11 | 1,041 | 1,045 | 1,022 | 1,045 | +21 | +2.1% | 157,200 |
| 2024/07/10 | 1,040 | 1,040 | 1,016 | 1,024 | -17 | -1.6% | 148,600 |
| 2024/07/09 | 1,040 | 1,058 | 1,027 | 1,041 | +6 | +0.6% | 248,300 |
| 2024/07/08 | 1,039 | 1,054 | 1,030 | 1,035 | +10 | +1% | 219,100 |
| 2024/07/05 | 1,044 | 1,047 | 1,025 | 1,025 | -15 | -1.4% | 124,500 |
| 2024/07/04 | 1,020 | 1,040 | 1,020 | 1,040 | +22 | +2.2% | 126,100 |
| 2024/07/03 | 1,026 | 1,030 | 1,014 | 1,018 | -6 | -0.6% | 125,400 |
| 2024/07/02 | 1,033 | 1,037 | 1,023 | 1,024 | -14 | -1.3% | 135,100 |
| 2024/07/01 | 1,030 | 1,044 | 1,024 | 1,038 | +13 | +1.3% | 186,300 |
| 2024/06/28 | 1,042 | 1,042 | 1,015 | 1,025 | -23 | -2.2% | 243,400 |
| 2024/06/27 | 1,045 | 1,057 | 1,031 | 1,048 | +30 | +2.9% | 309,700 |
| 2024/06/26 | 1,017 | 1,027 | 1,010 | 1,018 | +2 | +0.2% | 162,300 |
| 2024/06/25 | 1,004 | 1,027 | 1,004 | 1,016 | +17 | +1.7% | 245,800 |
| 2024/06/24 | 978 | 1,002 | 978 | 999 | +21 | +2.1% | 143,000 |
| 2024/06/21 | 984 | 996 | 974 | 978 | -6 | -0.6% | 170,600 |
| 2024/06/20 | 981 | 984 | 971 | 984 | -5 | -0.5% | 129,000 |
| 2024/06/19 | 989 | 1,005 | 987 | 989 | +4 | +0.4% | 152,200 |
| 2024/06/18 | 991 | 1,006 | 985 | 985 | +5 | +0.5% | 150,900 |
| 2024/06/17 | 996 | 999 | 973 | 980 | -36 | -3.5% | 286,800 |
| 2024/06/14 | 970 | 1,022 | 969 | 1,016 | +35 | +3.6% | 245,700 |
| 2024/06/13 | 994 | 1,006 | 976 | 981 | -7 | -0.7% | 194,200 |
| 2024/06/12 | 999 | 1,013 | 988 | 988 | -24 | -2.4% | 255,500 |
| 2024/06/11 | 1,045 | 1,089 | 1,007 | 1,012 | +37 | +3.8% | 1,160,100 |
| 2024/06/10 | 953 | 978 | 951 | 975 | +37 | +3.9% | 132,800 |
| 2024/06/07 | 941 | 952 | 938 | 938 | -7 | -0.7% | 136,300 |
| 2024/06/06 | 963 | 968 | 943 | 945 | -13 | -1.4% | 134,300 |
| 2024/06/05 | 950 | 967 | 946 | 958 | -4 | -0.4% | 117,700 |
| 2024/06/04 | 969 | 973 | 957 | 962 | -9 | -0.9% | 228,200 |
| 2024/06/03 | 1,010 | 1,014 | 971 | 971 | -37 | -3.7% | 267,500 |
| 2024/05/31 | 985 | 1,008 | 985 | 1,008 | +22 | +2.2% | 193,300 |
| 2024/05/30 | 985 | 988 | 968 | 986 | -13 | -1.3% | 234,200 |
| 2024/05/29 | 1,023 | 1,023 | 996 | 999 | -22 | -2.2% | 151,300 |
| 2024/05/28 | 1,010 | 1,027 | 1,004 | 1,021 | +7 | +0.7% | 153,400 |
| 2024/05/27 | 1,012 | 1,034 | 1,003 | 1,014 | +13 | +1.3% | 158,700 |
| 2024/05/24 | 964 | 1,009 | 964 | 1,001 | +19 | +1.9% | 172,000 |
| 2024/05/23 | 1,001 | 1,005 | 973 | 982 | -4 | -0.4% | 163,500 |
| 2024/05/22 | 1,015 | 1,026 | 985 | 986 | -15 | -1.5% | 307,300 |
| 2024/05/21 | 997 | 1,008 | 990 | 1,001 | +18 | +1.8% | 146,300 |
| 2024/05/20 | 971 | 997 | 969 | 983 | +11 | +1.1% | 156,200 |
101～
150
件表示中 / 3607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 | 70,700円 | +3.3% | -4.1% | 3.96% | 6.03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 | 120,300円 | -0.8% | -39.1% | 2.58% | 27.99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 | 192,200円 | -19.1% | -48.4% | 3.75% | 10.95倍 | 0.29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 |
| 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 |
| 大同メタ | 49,400円 | +1.8% | -2.1% | 3.04% | 9.32倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
