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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,665 | 1,668 | 1,641 | 1,644 | -19 | -1.1% | 40,000 |
| 2017/08/22 | 1,647 | 1,673 | 1,647 | 1,663 | +7 | +0.4% | 24,900 |
| 2017/08/21 | 1,653 | 1,660 | 1,648 | 1,656 | +3 | +0.2% | 21,200 |
| 2017/08/18 | 1,672 | 1,677 | 1,646 | 1,653 | -27 | -1.6% | 45,300 |
| 2017/08/17 | 1,687 | 1,693 | 1,678 | 1,680 | +1 | +0.1% | 25,400 |
| 2017/08/16 | 1,670 | 1,689 | 1,670 | 1,679 | +7 | +0.4% | 24,100 |
| 2017/08/15 | 1,716 | 1,716 | 1,672 | 1,672 | -31 | -1.8% | 29,600 |
| 2017/08/14 | 1,730 | 1,730 | 1,701 | 1,703 | -45 | -2.6% | 44,200 |
| 2017/08/10 | 1,766 | 1,781 | 1,744 | 1,748 | -16 | -0.9% | 42,100 |
| 2017/08/09 | 1,735 | 1,769 | 1,727 | 1,764 | +32 | +1.8% | 81,700 |
| 2017/08/08 | 1,735 | 1,739 | 1,722 | 1,732 | +10 | +0.6% | 33,900 |
| 2017/08/07 | 1,723 | 1,730 | 1,708 | 1,722 | +26 | +1.5% | 45,500 |
| 2017/08/04 | 1,690 | 1,700 | 1,678 | 1,696 | +17 | +1% | 20,400 |
| 2017/08/03 | 1,690 | 1,697 | 1,667 | 1,679 | -4 | -0.2% | 20,800 |
| 2017/08/02 | 1,698 | 1,717 | 1,672 | 1,683 | +11 | +0.7% | 56,800 |
| 2017/08/01 | 1,678 | 1,685 | 1,662 | 1,672 | +10 | +0.6% | 44,100 |
| 2017/07/31 | 1,709 | 1,720 | 1,661 | 1,662 | -38 | -2.2% | 62,500 |
| 2017/07/28 | 1,713 | 1,741 | 1,691 | 1,700 | -13 | -0.8% | 84,300 |
| 2017/07/27 | 1,697 | 1,714 | 1,697 | 1,713 | +9 | +0.5% | 29,400 |
| 2017/07/26 | 1,727 | 1,727 | 1,698 | 1,704 | -11 | -0.6% | 43,400 |
| 2017/07/25 | 1,730 | 1,731 | 1,711 | 1,715 | -15 | -0.9% | 13,800 |
| 2017/07/24 | 1,725 | 1,734 | 1,711 | 1,730 | +6 | +0.3% | 18,600 |
| 2017/07/21 | 1,730 | 1,734 | 1,718 | 1,724 | +1 | +0.1% | 22,100 |
| 2017/07/20 | 1,710 | 1,730 | 1,701 | 1,723 | -27 | -1.5% | 91,900 |
| 2017/07/19 | 1,762 | 1,777 | 1,730 | 1,750 | -23 | -1.3% | 66,000 |
| 2017/07/18 | 1,752 | 1,773 | 1,746 | 1,773 | +10 | +0.6% | 24,000 |
| 2017/07/14 | 1,765 | 1,766 | 1,754 | 1,763 | +12 | +0.7% | 13,300 |
| 2017/07/13 | 1,772 | 1,773 | 1,751 | 1,751 | -12 | -0.7% | 24,300 |
| 2017/07/12 | 1,765 | 1,768 | 1,760 | 1,763 | -2 | -0.1% | 25,700 |
| 2017/07/11 | 1,765 | 1,777 | 1,764 | 1,765 | -4 | -0.2% | 24,300 |
| 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 |
1901～
1950
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
