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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,025 | 3,050 | 2,978 | 2,978 | -27 | -0.9% | 129,700 |
| 2025/02/03 | 3,050 | 3,050 | 3,005 | 3,005 | -55 | -1.8% | 120,000 |
| 2025/01/31 | 3,125 | 3,125 | 3,055 | 3,060 | -65 | -2.1% | 108,100 |
| 2025/01/30 | 3,095 | 3,150 | 3,095 | 3,125 | +30 | +1% | 88,200 |
| 2025/01/29 | 3,105 | 3,125 | 3,090 | 3,095 | -10 | -0.3% | 56,800 |
| 2025/01/28 | 3,105 | 3,130 | 3,090 | 3,105 | ±0 | ±0% | 53,700 |
| 2025/01/27 | 3,095 | 3,135 | 3,080 | 3,105 | +30 | +1% | 79,700 |
| 2025/01/24 | 3,100 | 3,100 | 3,060 | 3,075 | -25 | -0.8% | 113,100 |
| 2025/01/23 | 3,100 | 3,150 | 3,090 | 3,100 | +10 | +0.3% | 84,900 |
| 2025/01/22 | 3,040 | 3,105 | 3,035 | 3,090 | +65 | +2.1% | 117,900 |
| 2025/01/21 | 3,000 | 3,040 | 3,000 | 3,025 | +10 | +0.3% | 53,100 |
| 2025/01/20 | 3,015 | 3,045 | 3,005 | 3,015 | +28 | +0.9% | 70,900 |
| 2025/01/17 | 3,005 | 3,010 | 2,941 | 2,987 | -18 | -0.6% | 75,600 |
| 2025/01/16 | 3,015 | 3,065 | 2,972 | 3,005 | -5 | -0.2% | 88,900 |
| 2025/01/15 | 2,989 | 3,010 | 2,945 | 3,010 | -10 | -0.3% | 123,600 |
| 2025/01/14 | 2,936 | 3,025 | 2,920 | 3,020 | +85 | +2.9% | 115,900 |
| 2025/01/10 | 2,924 | 2,947 | 2,915 | 2,935 | -10 | -0.3% | 79,800 |
| 2025/01/09 | 2,968 | 3,000 | 2,940 | 2,945 | -3 | -0.1% | 103,600 |
| 2025/01/08 | 2,944 | 2,965 | 2,915 | 2,948 | +4 | +0.1% | 114,400 |
| 2025/01/07 | 3,005 | 3,035 | 2,939 | 2,944 | -61 | -2% | 157,000 |
| 2025/01/06 | 2,950 | 3,050 | 2,940 | 3,005 | +59 | +2% | 238,500 |
| 2024/12/30 | 2,906 | 2,947 | 2,882 | 2,946 | +90 | +3.2% | 178,500 |
| 2024/12/27 | 2,844 | 2,950 | 2,703 | 2,856 | +9 | +0.3% | 411,100 |
| 2024/12/26 | 2,811 | 2,860 | 2,788 | 2,847 | +8 | +0.3% | 102,800 |
| 2024/12/25 | 2,833 | 2,848 | 2,817 | 2,839 | +12 | +0.4% | 46,900 |
| 2024/12/24 | 2,824 | 2,837 | 2,812 | 2,827 | +3 | +0.1% | 41,100 |
| 2024/12/23 | 2,830 | 2,850 | 2,796 | 2,824 | +2 | +0.1% | 62,200 |
| 2024/12/20 | 2,845 | 2,869 | 2,822 | 2,822 | -22 | -0.8% | 77,600 |
| 2024/12/19 | 2,800 | 2,848 | 2,777 | 2,844 | +28 | +1% | 69,600 |
| 2024/12/18 | 2,820 | 2,876 | 2,814 | 2,816 | -2 | -0.1% | 77,000 |
| 2024/12/17 | 2,843 | 2,864 | 2,818 | 2,818 | -12 | -0.4% | 46,700 |
| 2024/12/16 | 2,865 | 2,876 | 2,829 | 2,830 | -20 | -0.7% | 57,400 |
| 2024/12/13 | 2,802 | 2,850 | 2,802 | 2,850 | +26 | +0.9% | 66,100 |
| 2024/12/12 | 2,837 | 2,855 | 2,805 | 2,824 | -13 | -0.5% | 57,800 |
| 2024/12/11 | 2,802 | 2,839 | 2,802 | 2,837 | +16 | +0.6% | 42,600 |
| 2024/12/10 | 2,851 | 2,860 | 2,802 | 2,821 | -21 | -0.7% | 70,200 |
| 2024/12/09 | 2,805 | 2,843 | 2,780 | 2,842 | +37 | +1.3% | 98,900 |
| 2024/12/06 | 2,774 | 2,814 | 2,759 | 2,805 | +31 | +1.1% | 92,000 |
| 2024/12/05 | 2,765 | 2,774 | 2,733 | 2,774 | +59 | +2.2% | 118,500 |
| 2024/12/04 | 2,673 | 2,728 | 2,673 | 2,715 | +24 | +0.9% | 88,900 |
| 2024/12/03 | 2,746 | 2,756 | 2,655 | 2,691 | -37 | -1.4% | 179,600 |
| 2024/12/02 | 2,659 | 2,735 | 2,657 | 2,728 | +81 | +3.1% | 126,800 |
| 2024/11/29 | 2,651 | 2,664 | 2,620 | 2,647 | -3 | -0.1% | 33,800 |
| 2024/11/28 | 2,611 | 2,665 | 2,610 | 2,650 | +22 | +0.8% | 30,600 |
| 2024/11/27 | 2,663 | 2,666 | 2,593 | 2,628 | -36 | -1.4% | 63,100 |
| 2024/11/26 | 2,645 | 2,671 | 2,635 | 2,664 | +15 | +0.6% | 28,200 |
| 2024/11/25 | 2,680 | 2,697 | 2,649 | 2,649 | -21 | -0.8% | 28,300 |
| 2024/11/22 | 2,641 | 2,685 | 2,640 | 2,670 | +23 | +0.9% | 44,200 |
| 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 |
151～
200
件表示中 / 3783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 | 343,000円 | -1.0% | -16.5% | 4.05% | 8.93倍 | 0.93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 |
| ＴＳＩ ＨＤ | 112,900円 | -2.3% | +189.0% | 3.54% | 15.70倍 | 0.61倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 富士紡ＨＤ | 665,000円 | +7.7% | +7.9% | 2.26% | 15.93倍 | 1.58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 | 85,000円 | +3.7% | +12.8% | 3.18% | 13.05倍 | 0.84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 |
| ＴＥＮＴＩＡＬ | 443,000円 | -14.2% | - | 0.00% | 41.33倍 | 14.60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 |
市場注目の銘柄
チャート関連のコラム
