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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 2,530 | 2,530 | 2,467 | 2,468 | -55 | -2.2% | 96,300 |
| 2024/06/10 | 2,500 | 2,527 | 2,480 | 2,523 | +23 | +0.9% | 81,200 |
| 2024/06/07 | 2,512 | 2,537 | 2,479 | 2,500 | -44 | -1.7% | 94,000 |
| 2024/06/06 | 2,571 | 2,577 | 2,536 | 2,544 | -19 | -0.7% | 37,000 |
| 2024/06/05 | 2,590 | 2,599 | 2,563 | 2,563 | -19 | -0.7% | 73,300 |
| 2024/06/04 | 2,566 | 2,595 | 2,554 | 2,582 | +16 | +0.6% | 52,900 |
| 2024/06/03 | 2,589 | 2,597 | 2,550 | 2,566 | +3 | +0.1% | 69,500 |
| 2024/05/31 | 2,490 | 2,571 | 2,469 | 2,563 | +81 | +3.3% | 111,400 |
| 2024/05/30 | 2,465 | 2,493 | 2,407 | 2,482 | -9 | -0.4% | 179,100 |
| 2024/05/29 | 2,561 | 2,568 | 2,480 | 2,491 | -79 | -3.1% | 158,900 |
| 2024/05/28 | 2,613 | 2,630 | 2,567 | 2,570 | -35 | -1.3% | 67,600 |
| 2024/05/27 | 2,643 | 2,651 | 2,575 | 2,605 | +17 | +0.7% | 80,600 |
| 2024/05/24 | 2,579 | 2,628 | 2,571 | 2,588 | -5 | -0.2% | 80,300 |
| 2024/05/23 | 2,580 | 2,600 | 2,561 | 2,593 | -7 | -0.3% | 82,400 |
| 2024/05/22 | 2,615 | 2,655 | 2,595 | 2,600 | -21 | -0.8% | 93,000 |
| 2024/05/21 | 2,666 | 2,691 | 2,620 | 2,621 | -43 | -1.6% | 118,000 |
| 2024/05/20 | 2,681 | 2,694 | 2,642 | 2,664 | -30 | -1.1% | 144,600 |
| 2024/05/17 | 2,713 | 2,755 | 2,685 | 2,694 | -27 | -1% | 106,800 |
| 2024/05/16 | 2,777 | 2,778 | 2,707 | 2,721 | -61 | -2.2% | 121,000 |
| 2024/05/15 | 2,820 | 2,860 | 2,780 | 2,782 | -31 | -1.1% | 77,800 |
| 2024/05/14 | 2,796 | 2,825 | 2,780 | 2,813 | -3 | -0.1% | 59,300 |
| 2024/05/13 | 2,932 | 2,967 | 2,794 | 2,816 | -84 | -2.9% | 151,900 |
| 2024/05/10 | 2,849 | 2,900 | 2,846 | 2,900 | +61 | +2.1% | 72,000 |
| 2024/05/09 | 2,824 | 2,866 | 2,784 | 2,839 | +5 | +0.2% | 65,300 |
| 2024/05/08 | 2,924 | 2,932 | 2,834 | 2,834 | -90 | -3.1% | 83,300 |
| 2024/05/07 | 2,898 | 2,954 | 2,880 | 2,924 | +119 | +4.2% | 177,200 |
| 2024/05/02 | 2,766 | 2,813 | 2,760 | 2,805 | +59 | +2.1% | 55,400 |
| 2024/05/01 | 2,778 | 2,794 | 2,736 | 2,746 | -45 | -1.6% | 67,900 |
| 2024/04/30 | 2,812 | 2,812 | 2,750 | 2,791 | +17 | +0.6% | 70,000 |
| 2024/04/26 | 2,837 | 2,837 | 2,721 | 2,774 | -103 | -3.6% | 287,100 |
| 2024/04/25 | 2,945 | 2,986 | 2,865 | 2,877 | -60 | -2% | 178,800 |
| 2024/04/24 | 2,874 | 2,938 | 2,857 | 2,937 | +82 | +2.9% | 227,700 |
| 2024/04/23 | 2,838 | 2,886 | 2,824 | 2,855 | +54 | +1.9% | 161,000 |
| 2024/04/22 | 2,730 | 2,805 | 2,711 | 2,801 | +84 | +3.1% | 149,400 |
| 2024/04/19 | 2,800 | 2,830 | 2,678 | 2,717 | -82 | -2.9% | 150,100 |
| 2024/04/18 | 2,666 | 2,850 | 2,666 | 2,799 | +137 | +5.1% | 182,200 |
| 2024/04/17 | 2,716 | 2,764 | 2,646 | 2,662 | -56 | -2.1% | 187,400 |
| 2024/04/16 | 2,831 | 2,874 | 2,716 | 2,718 | -146 | -5.1% | 213,500 |
| 2024/04/15 | 2,634 | 2,896 | 2,625 | 2,864 | +225 | +8.5% | 601,000 |
| 2024/04/12 | 2,721 | 2,786 | 2,586 | 2,639 | -51 | -1.9% | 1,084,400 |
| 2024/04/11 | 2,694 | 2,715 | 2,665 | 2,690 | -10 | -0.4% | 154,300 |
| 2024/04/10 | 2,742 | 2,747 | 2,692 | 2,700 | -42 | -1.5% | 83,300 |
| 2024/04/09 | 2,799 | 2,799 | 2,726 | 2,742 | -31 | -1.1% | 81,300 |
| 2024/04/08 | 2,773 | 2,818 | 2,750 | 2,773 | +45 | +1.6% | 125,400 |
| 2024/04/05 | 2,687 | 2,745 | 2,680 | 2,728 | +13 | +0.5% | 93,900 |
| 2024/04/04 | 2,782 | 2,782 | 2,704 | 2,715 | -30 | -1.1% | 103,300 |
| 2024/04/03 | 2,704 | 2,770 | 2,690 | 2,745 | +45 | +1.7% | 111,400 |
| 2024/04/02 | 2,780 | 2,780 | 2,686 | 2,700 | -103 | -3.7% | 151,800 |
| 2024/04/01 | 2,919 | 2,933 | 2,792 | 2,803 | -107 | -3.7% | 118,400 |
| 2024/03/29 | 2,745 | 2,910 | 2,745 | 2,910 | +180 | +6.6% | 260,100 |
201～
250
件表示中 / 3674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 | 255,800円 | -0.6% | -12.1% | 5.04% | 6.82倍 | 0.68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 | 226,800円 | +15.9% | +31.8% | 2.43% | 13.88倍 | 0.88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 | 416,000円 | +22.7% | +101.5% | 3.13% | 10.97倍 | 1.03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 | 73,600円 | +6.4% | +9.7% | 3.26% | 11.23倍 | 0.75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 | 905,000円 | -8.1% | -28.7% | 5.52% | 17.39倍 | 0.69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
