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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,190 | 1,221 | 1,188 | 1,214 | +28 | +2.4% | 78,700 |
| 2022/12/21 | 1,178 | 1,198 | 1,167 | 1,186 | +8 | +0.7% | 112,900 |
| 2022/12/20 | 1,223 | 1,227 | 1,166 | 1,178 | -45 | -3.7% | 124,000 |
| 2022/12/19 | 1,246 | 1,249 | 1,222 | 1,223 | -40 | -3.2% | 95,700 |
| 2022/12/16 | 1,255 | 1,280 | 1,251 | 1,263 | +8 | +0.6% | 74,200 |
| 2022/12/15 | 1,241 | 1,272 | 1,230 | 1,255 | +14 | +1.1% | 58,700 |
| 2022/12/14 | 1,274 | 1,281 | 1,241 | 1,241 | -29 | -2.3% | 55,200 |
| 2022/12/13 | 1,246 | 1,288 | 1,246 | 1,270 | +25 | +2% | 98,200 |
| 2022/12/12 | 1,260 | 1,260 | 1,220 | 1,245 | -26 | -2% | 119,700 |
| 2022/12/09 | 1,272 | 1,306 | 1,260 | 1,271 | -8 | -0.6% | 85,100 |
| 2022/12/08 | 1,277 | 1,290 | 1,261 | 1,279 | +17 | +1.3% | 70,800 |
| 2022/12/07 | 1,255 | 1,276 | 1,254 | 1,262 | -11 | -0.9% | 46,400 |
| 2022/12/06 | 1,281 | 1,283 | 1,242 | 1,273 | -23 | -1.8% | 111,400 |
| 2022/12/05 | 1,286 | 1,298 | 1,256 | 1,296 | +8 | +0.6% | 84,500 |
| 2022/12/02 | 1,296 | 1,296 | 1,267 | 1,288 | -16 | -1.2% | 103,900 |
| 2022/12/01 | 1,308 | 1,329 | 1,295 | 1,304 | -18 | -1.4% | 90,400 |
| 2022/11/30 | 1,343 | 1,343 | 1,302 | 1,322 | -23 | -1.7% | 142,400 |
| 2022/11/29 | 1,330 | 1,371 | 1,294 | 1,345 | +16 | +1.2% | 196,400 |
| 2022/11/28 | 1,336 | 1,349 | 1,309 | 1,329 | -7 | -0.5% | 126,300 |
| 2022/11/25 | 1,300 | 1,348 | 1,289 | 1,336 | +45 | +3.5% | 179,700 |
| 2022/11/24 | 1,278 | 1,293 | 1,246 | 1,291 | +22 | +1.7% | 124,800 |
| 2022/11/22 | 1,285 | 1,323 | 1,263 | 1,269 | -20 | -1.6% | 180,400 |
| 2022/11/21 | 1,330 | 1,342 | 1,273 | 1,289 | -50 | -3.7% | 470,500 |
| 2022/11/18 | 1,231 | 1,365 | 1,231 | 1,339 | +120 | +9.8% | 666,600 |
| 2022/11/17 | 1,260 | 1,274 | 1,215 | 1,219 | -59 | -4.6% | 213,500 |
| 2022/11/16 | 1,140 | 1,281 | 1,103 | 1,278 | +151 | +13.4% | 434,500 |
| 2022/11/15 | 1,129 | 1,143 | 1,108 | 1,127 | -2 | -0.2% | 65,400 |
| 2022/11/14 | 1,146 | 1,156 | 1,109 | 1,129 | +5 | +0.4% | 75,400 |
| 2022/11/11 | 1,182 | 1,185 | 1,119 | 1,124 | -29 | -2.5% | 134,700 |
| 2022/11/10 | 1,182 | 1,198 | 1,148 | 1,153 | -39 | -3.3% | 152,400 |
| 2022/11/09 | 1,278 | 1,290 | 1,182 | 1,192 | -89 | -6.9% | 187,300 |
| 2022/11/08 | 1,225 | 1,287 | 1,225 | 1,281 | +70 | +5.8% | 197,200 |
| 2022/11/07 | 1,194 | 1,218 | 1,173 | 1,211 | +30 | +2.5% | 97,000 |
| 2022/11/04 | 1,174 | 1,197 | 1,169 | 1,181 | +6 | +0.5% | 79,100 |
| 2022/11/02 | 1,147 | 1,179 | 1,140 | 1,175 | +28 | +2.4% | 57,500 |
| 2022/11/01 | 1,190 | 1,190 | 1,143 | 1,147 | -30 | -2.5% | 82,300 |
| 2022/10/31 | 1,187 | 1,187 | 1,141 | 1,177 | +15 | +1.3% | 116,900 |
| 2022/10/28 | 1,177 | 1,195 | 1,147 | 1,162 | -22 | -1.9% | 259,300 |
| 2022/10/27 | 1,148 | 1,188 | 1,136 | 1,184 | +38 | +3.3% | 137,400 |
| 2022/10/26 | 1,124 | 1,148 | 1,115 | 1,146 | +22 | +2% | 80,500 |
| 2022/10/25 | 1,111 | 1,134 | 1,086 | 1,124 | +8 | +0.7% | 88,600 |
| 2022/10/24 | 1,122 | 1,132 | 1,108 | 1,116 | +15 | +1.4% | 96,200 |
| 2022/10/21 | 1,112 | 1,129 | 1,089 | 1,101 | -3 | -0.3% | 85,100 |
| 2022/10/20 | 1,128 | 1,136 | 1,104 | 1,104 | -33 | -2.9% | 105,400 |
| 2022/10/19 | 1,090 | 1,148 | 1,090 | 1,137 | +36 | +3.3% | 113,600 |
| 2022/10/18 | 1,099 | 1,111 | 1,071 | 1,101 | +30 | +2.8% | 112,200 |
| 2022/10/17 | 1,060 | 1,094 | 1,060 | 1,071 | +1 | +0.1% | 97,400 |
| 2022/10/14 | 1,084 | 1,086 | 1,044 | 1,070 | +6 | +0.6% | 102,600 |
| 2022/10/13 | 1,056 | 1,068 | 1,033 | 1,064 | -4 | -0.4% | 157,100 |
| 2022/10/12 | 1,087 | 1,099 | 1,064 | 1,068 | -19 | -1.7% | 165,600 |
601～
650
件表示中 / 3715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 | 288,800円 | +3.3% | +16.8% | 4.81% | 7.52倍 | 0.78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 |
| 帝繊維 | 267,400円 | +15.9% | +31.8% | 2.06% | 16.37倍 | 1.04倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
| 富士紡ＨＤ | 517,000円 | +7.7% | +7.9% | 2.90% | 12.45倍 | 1.23倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
| ＴＥＮＴＩＡＬ | 418,500円 | -49.3% | - | 0.00% | 99.29倍 | 13.66倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| 小松マテーレ | 71,800円 | +3.7% | -4.9% | 3.62% | 13.47倍 | 0.72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
