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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 2,090 | 2,098 | 2,056 | 2,073 | -20 | -1% | 29,100 |
| 2017/11/02 | 2,108 | 2,116 | 2,085 | 2,093 | -31 | -1.5% | 36,400 |
| 2017/11/01 | 2,079 | 2,124 | 2,072 | 2,124 | +40 | +1.9% | 69,800 |
| 2017/10/31 | 2,119 | 2,139 | 2,027 | 2,084 | +9 | +0.4% | 79,600 |
| 2017/10/30 | 2,009 | 2,106 | 2,009 | 2,075 | +67 | +3.3% | 127,400 |
| 2017/10/27 | 1,900 | 2,008 | 1,891 | 2,008 | +123 | +6.5% | 109,100 |
| 2017/10/26 | 1,894 | 1,946 | 1,870 | 1,885 | -1 | -0.1% | 69,100 |
| 2017/10/25 | 1,887 | 1,899 | 1,879 | 1,886 | -1 | -0.1% | 64,700 |
| 2017/10/24 | 1,850 | 1,900 | 1,845 | 1,887 | +10 | +0.5% | 65,800 |
| 2017/10/23 | 1,879 | 1,890 | 1,863 | 1,877 | +13 | +0.7% | 55,700 |
| 2017/10/20 | 1,823 | 1,896 | 1,823 | 1,864 | +15 | +0.8% | 92,400 |
| 2017/10/19 | 1,826 | 1,849 | 1,826 | 1,849 | +10 | +0.5% | 27,200 |
| 2017/10/18 | 1,795 | 1,839 | 1,793 | 1,839 | +38 | +2.1% | 59,100 |
| 2017/10/17 | 1,820 | 1,822 | 1,780 | 1,801 | -22 | -1.2% | 48,100 |
| 2017/10/16 | 1,779 | 1,834 | 1,779 | 1,823 | +44 | +2.5% | 64,700 |
| 2017/10/13 | 1,772 | 1,787 | 1,770 | 1,779 | -4 | -0.2% | 29,700 |
| 2017/10/12 | 1,780 | 1,784 | 1,776 | 1,783 | +2 | +0.1% | 30,100 |
| 2017/10/11 | 1,774 | 1,787 | 1,771 | 1,781 | -3 | -0.2% | 29,900 |
| 2017/10/10 | 1,776 | 1,789 | 1,772 | 1,784 | +8 | +0.5% | 48,000 |
| 2017/10/06 | 1,777 | 1,790 | 1,770 | 1,776 | +3 | +0.2% | 27,900 |
| 2017/10/05 | 1,771 | 1,782 | 1,765 | 1,773 | -11 | -0.6% | 29,300 |
| 2017/10/04 | 1,783 | 1,786 | 1,761 | 1,784 | +1 | +0.1% | 33,700 |
| 2017/10/03 | 1,750 | 1,795 | 1,749 | 1,783 | +40 | +2.3% | 80,900 |
| 2017/10/02 | 1,716 | 1,748 | 1,714 | 1,743 | +27 | +1.6% | 29,900 |
| 2017/09/29 | 1,719 | 1,728 | 1,709 | 1,716 | -3 | -0.2% | 31,500 |
| 2017/09/28 | 1,719 | 1,725 | 1,692 | 1,719 | +7 | +0.4% | 69,300 |
| 2017/09/27 | 1,678 | 1,723 | 1,671 | 1,712 | +43 | +2.6% | 76,600 |
| 2017/09/26 | 1,645 | 1,670 | 1,641 | 1,669 | +25 | +1.5% | 26,400 |
| 2017/09/25 | 1,640 | 1,661 | 1,637 | 1,644 | +4 | +0.2% | 17,100 |
| 2017/09/22 | 1,652 | 1,652 | 1,636 | 1,640 | -15 | -0.9% | 13,700 |
| 2017/09/21 | 1,652 | 1,675 | 1,652 | 1,655 | -5 | -0.3% | 26,000 |
| 2017/09/20 | 1,645 | 1,660 | 1,632 | 1,660 | +16 | +1% | 26,500 |
| 2017/09/19 | 1,633 | 1,659 | 1,630 | 1,644 | +15 | +0.9% | 37,400 |
| 2017/09/15 | 1,620 | 1,639 | 1,610 | 1,629 | +9 | +0.6% | 39,800 |
| 2017/09/14 | 1,630 | 1,640 | 1,618 | 1,620 | -10 | -0.6% | 18,100 |
| 2017/09/13 | 1,609 | 1,634 | 1,609 | 1,630 | +20 | +1.2% | 22,800 |
| 2017/09/12 | 1,589 | 1,614 | 1,589 | 1,610 | +21 | +1.3% | 28,700 |
| 2017/09/11 | 1,597 | 1,608 | 1,589 | 1,589 | -4 | -0.3% | 20,900 |
| 2017/09/08 | 1,606 | 1,608 | 1,592 | 1,593 | -21 | -1.3% | 41,600 |
| 2017/09/07 | 1,590 | 1,626 | 1,590 | 1,614 | +18 | +1.1% | 77,500 |
| 2017/09/06 | 1,624 | 1,633 | 1,596 | 1,596 | -26 | -1.6% | 104,200 |
| 2017/09/05 | 1,632 | 1,639 | 1,612 | 1,622 | -10 | -0.6% | 51,600 |
| 2017/09/04 | 1,656 | 1,657 | 1,631 | 1,632 | -28 | -1.7% | 25,100 |
| 2017/09/01 | 1,634 | 1,666 | 1,630 | 1,660 | +25 | +1.5% | 42,100 |
| 2017/08/31 | 1,657 | 1,657 | 1,630 | 1,635 | -7 | -0.4% | 39,400 |
| 2017/08/30 | 1,679 | 1,679 | 1,638 | 1,642 | -24 | -1.4% | 44,900 |
| 2017/08/29 | 1,670 | 1,673 | 1,661 | 1,666 | -4 | -0.2% | 14,500 |
| 2017/08/28 | 1,670 | 1,675 | 1,655 | 1,670 | +9 | +0.5% | 26,200 |
| 2017/08/25 | 1,663 | 1,679 | 1,656 | 1,661 | -4 | -0.2% | 33,700 |
| 2017/08/24 | 1,657 | 1,678 | 1,657 | 1,665 | +21 | +1.3% | 40,600 |
1851～
1900
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
