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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/05/17 | 945 | 974 | 945 | 972 | +16 | +1.7% | 191,200 |
| 2024/05/16 | 976 | 977 | 947 | 956 | -20 | -2% | 197,300 |
| 2024/05/15 | 976 | 988 | 975 | 976 | -2 | -0.2% | 179,000 |
| 2024/05/14 | 972 | 981 | 961 | 978 | +6 | +0.6% | 232,200 |
| 2024/05/13 | 956 | 998 | 939 | 972 | -73 | -7% | 685,500 |
| 2024/05/10 | 1,046 | 1,071 | 1,033 | 1,045 | -22 | -2.1% | 293,800 |
| 2024/05/09 | 1,080 | 1,084 | 1,052 | 1,067 | -13 | -1.2% | 222,500 |
| 2024/05/08 | 1,088 | 1,094 | 1,079 | 1,080 | -14 | -1.3% | 145,100 |
| 2024/05/07 | 1,112 | 1,117 | 1,089 | 1,094 | -18 | -1.6% | 237,600 |
| 2024/05/02 | 1,107 | 1,117 | 1,091 | 1,112 | +5 | +0.5% | 183,200 |
| 2024/05/01 | 1,125 | 1,125 | 1,103 | 1,107 | -29 | -2.6% | 140,000 |
| 2024/04/30 | 1,122 | 1,146 | 1,118 | 1,136 | +21 | +1.9% | 207,000 |
| 2024/04/26 | 1,115 | 1,128 | 1,099 | 1,115 | -20 | -1.8% | 272,400 |
| 2024/04/25 | 1,152 | 1,163 | 1,135 | 1,135 | -28 | -2.4% | 145,700 |
| 2024/04/24 | 1,160 | 1,172 | 1,153 | 1,163 | +14 | +1.2% | 203,400 |
| 2024/04/23 | 1,146 | 1,161 | 1,122 | 1,149 | +17 | +1.5% | 201,800 |
| 2024/04/22 | 1,123 | 1,141 | 1,115 | 1,132 | +32 | +2.9% | 217,800 |
| 2024/04/19 | 1,115 | 1,133 | 1,073 | 1,100 | -15 | -1.3% | 342,500 |
| 2024/04/18 | 1,093 | 1,124 | 1,079 | 1,115 | +6 | +0.5% | 134,700 |
| 2024/04/17 | 1,100 | 1,133 | 1,084 | 1,109 | +20 | +1.8% | 296,800 |
| 2024/04/16 | 1,136 | 1,137 | 1,086 | 1,089 | -53 | -4.6% | 204,400 |
| 2024/04/15 | 1,129 | 1,144 | 1,113 | 1,142 | +4 | +0.4% | 148,900 |
| 2024/04/12 | 1,153 | 1,155 | 1,131 | 1,138 | -14 | -1.2% | 137,800 |
| 2024/04/11 | 1,138 | 1,156 | 1,135 | 1,152 | ±0 | ±0% | 134,000 |
201～
250
件表示中 / 3683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 | 58,500円 | +2.0% | -38.3% | 4.79% | - | 0.44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 |
| 大同メタ | 46,700円 | +1.8% | -2.1% | 3.21% | 8.80倍 | 0.31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 | 333,500円 | +0.2% | -15.7% | 5.40% | 14.19倍 | 0.45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 |
| 芦森工 | 259,800円 | -0.6% | -2.4% | 3.85% | 7.82倍 | 0.69倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| 今仙電機 | 60,300円 | -5.2% | +92.3% | 3.32% | 6.58倍 | 0.26倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
市場注目の銘柄
チャート関連のコラム
