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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,656 | 2,694 | 2,643 | 2,647 | -3 | -0.1% | 36,800 |
| 2024/11/20 | 2,626 | 2,667 | 2,625 | 2,650 | +24 | +0.9% | 58,700 |
| 2024/11/19 | 2,615 | 2,646 | 2,607 | 2,626 | +12 | +0.5% | 50,700 |
| 2024/11/18 | 2,582 | 2,639 | 2,582 | 2,614 | +24 | +0.9% | 81,900 |
| 2024/11/15 | 2,610 | 2,619 | 2,575 | 2,590 | +5 | +0.2% | 74,100 |
| 2024/11/14 | 2,588 | 2,614 | 2,584 | 2,585 | +5 | +0.2% | 61,500 |
| 2024/11/13 | 2,566 | 2,599 | 2,563 | 2,580 | +14 | +0.5% | 81,700 |
| 2024/11/12 | 2,615 | 2,635 | 2,562 | 2,566 | -44 | -1.7% | 98,000 |
| 2024/11/11 | 2,601 | 2,619 | 2,573 | 2,610 | +1 | ±0% | 96,200 |
| 2024/11/08 | 2,630 | 2,654 | 2,602 | 2,609 | -21 | -0.8% | 95,100 |
| 2024/11/07 | 2,599 | 2,650 | 2,584 | 2,630 | +31 | +1.2% | 113,300 |
| 2024/11/06 | 2,606 | 2,634 | 2,586 | 2,599 | -16 | -0.6% | 99,800 |
| 2024/11/05 | 2,629 | 2,649 | 2,584 | 2,615 | +18 | +0.7% | 69,400 |
| 2024/11/01 | 2,591 | 2,626 | 2,584 | 2,597 | -4 | -0.2% | 122,200 |
| 2024/10/31 | 2,666 | 2,681 | 2,600 | 2,601 | -58 | -2.2% | 103,300 |
| 2024/10/30 | 2,660 | 2,675 | 2,642 | 2,659 | -2 | -0.1% | 165,800 |
| 2024/10/29 | 2,680 | 2,699 | 2,661 | 2,661 | +5 | +0.2% | 67,300 |
| 2024/10/28 | 2,618 | 2,659 | 2,615 | 2,656 | +35 | +1.3% | 49,700 |
| 2024/10/25 | 2,660 | 2,662 | 2,609 | 2,621 | -39 | -1.5% | 68,200 |
| 2024/10/24 | 2,645 | 2,680 | 2,645 | 2,660 | -14 | -0.5% | 64,800 |
| 2024/10/23 | 2,660 | 2,707 | 2,656 | 2,674 | +1 | ±0% | 64,000 |
| 2024/10/22 | 2,689 | 2,702 | 2,652 | 2,673 | -40 | -1.5% | 106,100 |
| 2024/10/21 | 2,750 | 2,762 | 2,713 | 2,713 | -32 | -1.2% | 49,000 |
| 2024/10/18 | 2,736 | 2,768 | 2,734 | 2,745 | -7 | -0.3% | 50,800 |
| 2024/10/17 | 2,737 | 2,782 | 2,737 | 2,752 | +15 | +0.5% | 78,100 |
| 2024/10/16 | 2,739 | 2,776 | 2,720 | 2,737 | -13 | -0.5% | 111,600 |
| 2024/10/15 | 2,788 | 2,789 | 2,740 | 2,750 | -30 | -1.1% | 119,300 |
| 2024/10/11 | 2,770 | 2,799 | 2,757 | 2,780 | -2 | -0.1% | 82,500 |
| 2024/10/10 | 2,771 | 2,791 | 2,756 | 2,782 | +26 | +0.9% | 114,100 |
| 2024/10/09 | 2,807 | 2,820 | 2,733 | 2,756 | -30 | -1.1% | 211,800 |
| 2024/10/08 | 2,762 | 2,814 | 2,751 | 2,786 | +39 | +1.4% | 264,200 |
| 2024/10/07 | 2,659 | 2,757 | 2,653 | 2,747 | +101 | +3.8% | 435,600 |
| 2024/10/04 | 2,403 | 2,665 | 2,394 | 2,646 | +252 | +10.5% | 954,800 |
| 2024/10/03 | 2,381 | 2,406 | 2,371 | 2,394 | +44 | +1.9% | 61,000 |
| 2024/10/02 | 2,382 | 2,413 | 2,344 | 2,350 | -49 | -2% | 114,000 |
| 2024/10/01 | 2,387 | 2,413 | 2,372 | 2,399 | +19 | +0.8% | 52,500 |
| 2024/09/30 | 2,385 | 2,413 | 2,361 | 2,380 | -91 | -3.7% | 89,300 |
| 2024/09/27 | 2,440 | 2,480 | 2,425 | 2,471 | +31 | +1.3% | 90,100 |
| 2024/09/26 | 2,400 | 2,440 | 2,389 | 2,440 | +54 | +2.3% | 104,900 |
| 2024/09/25 | 2,386 | 2,403 | 2,370 | 2,386 | +1 | ±0% | 52,600 |
| 2024/09/24 | 2,422 | 2,428 | 2,384 | 2,385 | -24 | -1% | 67,500 |
| 2024/09/20 | 2,427 | 2,427 | 2,394 | 2,409 | +28 | +1.2% | 69,300 |
| 2024/09/19 | 2,381 | 2,394 | 2,368 | 2,381 | +20 | +0.8% | 52,800 |
| 2024/09/18 | 2,341 | 2,370 | 2,341 | 2,361 | +23 | +1% | 44,700 |
| 2024/09/17 | 2,340 | 2,344 | 2,306 | 2,338 | +28 | +1.2% | 49,600 |
| 2024/09/13 | 2,321 | 2,337 | 2,308 | 2,310 | -25 | -1.1% | 43,600 |
| 2024/09/12 | 2,336 | 2,366 | 2,300 | 2,335 | +72 | +3.2% | 88,000 |
| 2024/09/11 | 2,361 | 2,361 | 2,242 | 2,263 | -98 | -4.2% | 102,200 |
| 2024/09/10 | 2,368 | 2,395 | 2,350 | 2,361 | +6 | +0.3% | 56,500 |
| 2024/09/09 | 2,333 | 2,372 | 2,313 | 2,355 | -28 | -1.2% | 72,800 |
1～
50
件表示中 / 3585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 | 264,700円 | +1.9% | +6.8% | 4.72% | 9.70倍 | 0.75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 |
| 富士紡ＨＤ | 509,000円 | +21.0% | +89.3% | 2.36% | 14.08倍 | 1.27倍 |
|
関東の綿紡績先駆。繊維は「ＢＶＤ」製品が柱。精密加工研磨材が利益柱で、化学工業品も成長 |
| 小松マテーレ | 78,700円 | +6.4% | +2.2% | 3.05% | 12.88倍 | 0.81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 |
| 自重堂 | 935,000円 | +3.8% | +3.5% | 5.35% | 12.83倍 | 0.70倍 |
|
ワーキングウェア大手。医療用白衣、サービス業向け開拓。カジュアルも手がける。生産は海外 |
| ダイドリミ | 83,500円 | +0.2% | - | 11.98% | 21.60倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
