三陽商会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/20 | 4,425 | 4,460 | 4,350 | 4,400 | -25 | -0.6% | 38,300 |
| 2026/02/19 | 4,455 | 4,460 | 4,405 | 4,425 | -25 | -0.6% | 34,300 |
| 2026/02/18 | 4,510 | 4,540 | 4,450 | 4,450 | -30 | -0.7% | 31,000 |
| 2026/02/17 | 4,550 | 4,555 | 4,460 | 4,480 | -20 | -0.4% | 47,900 |
| 2026/02/16 | 4,690 | 4,735 | 4,470 | 4,500 | -120 | -2.6% | 80,000 |
| 2026/02/13 | 4,685 | 4,735 | 4,615 | 4,620 | -35 | -0.8% | 66,000 |
| 2026/02/12 | 4,575 | 4,675 | 4,575 | 4,655 | +80 | +1.7% | 76,400 |
| 2026/02/10 | 4,400 | 4,785 | 4,400 | 4,575 | +215 | +4.9% | 116,800 |
| 2026/02/09 | 4,340 | 4,410 | 4,275 | 4,360 | +90 | +2.1% | 46,500 |
| 2026/02/06 | 4,300 | 4,300 | 4,250 | 4,270 | -30 | -0.7% | 30,400 |
| 2026/02/05 | 4,345 | 4,345 | 4,290 | 4,300 | -10 | -0.2% | 32,800 |
| 2026/02/04 | 4,275 | 4,380 | 4,275 | 4,310 | -5 | -0.1% | 84,800 |
| 2026/02/03 | 4,195 | 4,360 | 4,195 | 4,315 | +130 | +3.1% | 61,200 |
| 2026/02/02 | 4,410 | 4,440 | 4,180 | 4,185 | -200 | -4.6% | 154,200 |
| 2026/01/30 | 4,205 | 4,410 | 4,185 | 4,385 | +200 | +4.8% | 142,400 |
| 2026/01/29 | 4,130 | 4,215 | 4,085 | 4,185 | +55 | +1.3% | 39,100 |
| 2026/01/28 | 4,130 | 4,180 | 4,095 | 4,130 | -10 | -0.2% | 28,900 |
| 2026/01/27 | 4,135 | 4,160 | 4,100 | 4,140 | -10 | -0.2% | 24,800 |
| 2026/01/26 | 4,175 | 4,185 | 4,125 | 4,150 | -25 | -0.6% | 56,800 |
| 2026/01/23 | 4,175 | 4,215 | 4,130 | 4,175 | ±0 | ±0% | 32,800 |
| 2026/01/22 | 4,105 | 4,210 | 4,090 | 4,175 | +90 | +2.2% | 74,500 |
| 2026/01/21 | 4,015 | 4,095 | 4,000 | 4,085 | ±0 | ±0% | 42,700 |
| 2026/01/20 | 4,120 | 4,130 | 4,070 | 4,085 | -50 | -1.2% | 45,400 |
| 2026/01/19 | 4,200 | 4,220 | 4,080 | 4,135 | -85 | -2% | 97,300 |
| 2026/01/16 | 4,225 | 4,230 | 4,175 | 4,220 | -5 | -0.1% | 48,700 |
| 2026/01/15 | 4,215 | 4,280 | 4,175 | 4,225 | ±0 | ±0% | 77,600 |
| 2026/01/14 | 4,175 | 4,240 | 4,160 | 4,225 | +100 | +2.4% | 50,300 |
| 2026/01/13 | 4,100 | 4,135 | 4,075 | 4,125 | +50 | +1.2% | 44,700 |
| 2026/01/09 | 4,025 | 4,075 | 4,025 | 4,075 | +50 | +1.2% | 21,800 |
| 2026/01/08 | 4,025 | 4,070 | 3,980 | 4,025 | -20 | -0.5% | 48,900 |
| 2026/01/07 | 4,005 | 4,160 | 3,990 | 4,045 | +20 | +0.5% | 125,400 |
| 2026/01/06 | 3,960 | 4,055 | 3,945 | 4,025 | +135 | +3.5% | 68,600 |
| 2026/01/05 | 3,900 | 3,965 | 3,870 | 3,890 | ±0 | ±0% | 59,800 |
| 2025/12/30 | 3,860 | 3,935 | 3,835 | 3,890 | +5 | +0.1% | 76,700 |
| 2025/12/29 | 3,935 | 3,940 | 3,820 | 3,885 | +90 | +2.4% | 130,700 |
| 2025/12/26 | 3,750 | 3,855 | 3,720 | 3,795 | +60 | +1.6% | 180,200 |
| 2025/12/25 | 3,800 | 3,800 | 3,715 | 3,735 | -60 | -1.6% | 35,300 |
| 2025/12/24 | 3,815 | 3,830 | 3,770 | 3,795 | +10 | +0.3% | 41,900 |
| 2025/12/23 | 3,740 | 3,790 | 3,740 | 3,785 | +5 | +0.1% | 20,700 |
| 2025/12/22 | 3,875 | 3,875 | 3,755 | 3,780 | -45 | -1.2% | 82,500 |
| 2025/12/19 | 3,795 | 3,855 | 3,755 | 3,825 | +80 | +2.1% | 82,100 |
| 2025/12/18 | 3,760 | 3,770 | 3,705 | 3,745 | -25 | -0.7% | 55,100 |
| 2025/12/17 | 3,720 | 3,775 | 3,660 | 3,770 | +120 | +3.3% | 99,600 |
| 2025/12/16 | 3,600 | 3,725 | 3,590 | 3,650 | +20 | +0.6% | 114,000 |
| 2025/12/15 | 3,590 | 3,650 | 3,575 | 3,630 | +15 | +0.4% | 39,000 |
| 2025/12/12 | 3,640 | 3,640 | 3,575 | 3,615 | +45 | +1.3% | 37,700 |
| 2025/12/11 | 3,640 | 3,640 | 3,560 | 3,570 | -70 | -1.9% | 35,700 |
| 2025/12/10 | 3,570 | 3,660 | 3,565 | 3,640 | +70 | +2% | 53,100 |
| 2025/12/09 | 3,670 | 3,705 | 3,555 | 3,570 | -65 | -1.8% | 84,800 |
| 2025/12/08 | 3,700 | 3,780 | 3,600 | 3,635 | +30 | +0.8% | 170,000 |
1～
50
件表示中 / 3888件
類似銘柄と比較する
現在ご覧いただいている「三陽商」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 |
|---|---|---|---|---|---|---|---|---|
| 三陽商 | 440,000円 | -1.0% | -16.5% | 3.16% | 10.94倍 | 1.16倍 |
|
アパレル大手。百貨店が主戦場。「マッキントッシュロンドン」など基幹７ブランド。下期偏重 |
| ユニチカ | 123,600円 | -13.0% | +91.8% | 0.00% | 3.61倍 | 2.24倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
| ＴＳＩ ＨＤ | 112,300円 | +7.9% | +189.0% | 3.56% | 15.57倍 | 0.71倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| ダイドリミ | 127,300円 | +12.8% | - | 7.86% | 31.37倍 | 3.89倍 |
|
アパレル中堅、主力ブランド「ニューヨーカー」。不動産賃貸が安定収益源。中国と伊に生産拠点 |
| 小松マテーレ | 88,400円 | +3.7% | +12.8% | 3.05% | 24.29倍 | 0.88倍 |
|
ポリエステル織編物の精練・染色・捺染加工の代表格。大株主の東レが主納入先。企画力高い |
市場注目の銘柄
チャート関連のコラム
