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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,785 | 1,785 | 1,766 | 1,769 | -6 | -0.3% | 19,100 |
| 2017/07/07 | 1,753 | 1,782 | 1,750 | 1,775 | +10 | +0.6% | 28,200 |
| 2017/07/06 | 1,798 | 1,798 | 1,754 | 1,765 | -14 | -0.8% | 46,300 |
| 2017/07/05 | 1,781 | 1,808 | 1,770 | 1,779 | +1 | +0.1% | 27,600 |
| 2017/07/04 | 1,795 | 1,802 | 1,771 | 1,778 | -6 | -0.3% | 64,200 |
| 2017/07/03 | 1,806 | 1,810 | 1,779 | 1,784 | -2 | -0.1% | 31,300 |
| 2017/06/30 | 1,800 | 1,812 | 1,767 | 1,786 | -33 | -1.8% | 61,800 |
| 2017/06/29 | 1,877 | 1,878 | 1,787 | 1,819 | -81 | -4.3% | 142,700 |
| 2017/06/28 | 1,800 | 1,900 | 1,782 | 1,900 | +1,722 | +967.4% | 204,100 |
| 2017/06/27 | 174 | 179 | 174 | 178 | ±0 | ±0% | 530,000 |
| 2017/06/26 | 176 | 178 | 176 | 178 | +1 | +0.6% | 212,000 |
| 2017/06/23 | 176 | 178 | 176 | 177 | +1 | +0.6% | 310,000 |
| 2017/06/22 | 177 | 177 | 175 | 176 | -1 | -0.6% | 212,000 |
| 2017/06/21 | 176 | 178 | 175 | 177 | -1 | -0.6% | 193,000 |
| 2017/06/20 | 178 | 179 | 177 | 178 | +1 | +0.6% | 438,000 |
| 2017/06/19 | 174 | 177 | 174 | 177 | +2 | +1.1% | 144,000 |
| 2017/06/16 | 175 | 176 | 174 | 175 | ±0 | ±0% | 268,000 |
| 2017/06/15 | 182 | 182 | 174 | 175 | +1 | +0.6% | 810,000 |
| 2017/06/14 | 168 | 174 | 168 | 174 | +5 | +3% | 553,000 |
| 2017/06/13 | 165 | 169 | 164 | 169 | +5 | +3% | 523,000 |
| 2017/06/12 | 165 | 166 | 164 | 164 | -1 | -0.6% | 91,000 |
| 2017/06/09 | 165 | 165 | 163 | 165 | ±0 | ±0% | 258,000 |
| 2017/06/08 | 166 | 167 | 164 | 165 | -1 | -0.6% | 410,000 |
| 2017/06/07 | 162 | 167 | 162 | 166 | +2 | +1.2% | 428,000 |
| 2017/06/06 | 162 | 165 | 162 | 164 | +3 | +1.9% | 422,000 |
| 2017/06/05 | 161 | 163 | 160 | 161 | +1 | +0.6% | 444,000 |
| 2017/06/02 | 159 | 161 | 159 | 160 | +1 | +0.6% | 383,000 |
| 2017/06/01 | 160 | 160 | 159 | 159 | ±0 | ±0% | 198,000 |
| 2017/05/31 | 160 | 160 | 159 | 159 | -1 | -0.6% | 93,000 |
| 2017/05/30 | 160 | 160 | 158 | 160 | ±0 | ±0% | 400,000 |
| 2017/05/29 | 162 | 162 | 159 | 160 | -1 | -0.6% | 484,000 |
| 2017/05/26 | 164 | 164 | 161 | 161 | -3 | -1.8% | 247,000 |
| 2017/05/25 | 162 | 164 | 162 | 164 | +1 | +0.6% | 206,000 |
| 2017/05/24 | 162 | 164 | 161 | 163 | +1 | +0.6% | 275,000 |
| 2017/05/23 | 164 | 164 | 161 | 162 | -2 | -1.2% | 148,000 |
| 2017/05/22 | 162 | 164 | 161 | 164 | +3 | +1.9% | 358,000 |
| 2017/05/19 | 161 | 163 | 161 | 161 | ±0 | ±0% | 274,000 |
| 2017/05/18 | 161 | 163 | 160 | 161 | -2 | -1.2% | 338,000 |
| 2017/05/17 | 163 | 165 | 162 | 163 | ±0 | ±0% | 199,000 |
| 2017/05/16 | 163 | 166 | 161 | 163 | ±0 | ±0% | 536,000 |
| 2017/05/15 | 163 | 166 | 162 | 163 | -7 | -4.1% | 572,000 |
| 2017/05/12 | 170 | 170 | 168 | 170 | ±0 | ±0% | 174,000 |
| 2017/05/11 | 169 | 170 | 168 | 170 | +1 | +0.6% | 218,000 |
| 2017/05/10 | 168 | 169 | 167 | 169 | +1 | +0.6% | 291,000 |
| 2017/05/09 | 167 | 169 | 167 | 168 | ±0 | ±0% | 228,000 |
| 2017/05/08 | 167 | 168 | 165 | 168 | +2 | +1.2% | 331,000 |
| 2017/05/02 | 166 | 168 | 164 | 166 | +1 | +0.6% | 483,000 |
| 2017/05/01 | 165 | 165 | 162 | 165 | +1 | +0.6% | 279,000 |
| 2017/04/28 | 164 | 167 | 163 | 164 | -1 | -0.6% | 546,000 |
| 2017/04/27 | 164 | 167 | 164 | 165 | +1 | +0.6% | 424,000 |
1901～
1950
件表示中 / 3685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 | 277,000円 | +3.3% | +16.8% | 5.02% | 7.21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 |
| 帝繊維 | 258,700円 | +15.9% | +31.8% | 2.13% | 15.84倍 | 1.00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 | 458,500円 | +22.7% | +101.5% | 2.84% | 12.10倍 | 1.14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 |
| 小松マテーレ | 78,000円 | +6.4% | +9.7% | 3.08% | 11.90倍 | 0.79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 | 962,000円 | -8.1% | -28.7% | 5.20% | 18.49倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
