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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/03/28 | 2,780 | 2,810 | 2,713 | 2,730 | -60 | -2.2% | 111,400 |
| 2024/03/27 | 2,679 | 2,837 | 2,679 | 2,790 | +117 | +4.4% | 294,400 |
| 2024/03/26 | 2,646 | 2,700 | 2,636 | 2,673 | +17 | +0.6% | 67,800 |
| 2024/03/25 | 2,699 | 2,704 | 2,656 | 2,656 | -54 | -2% | 53,500 |
| 2024/03/22 | 2,694 | 2,710 | 2,640 | 2,710 | +47 | +1.8% | 97,400 |
| 2024/03/21 | 2,683 | 2,707 | 2,662 | 2,663 | -1 | ±0% | 94,100 |
| 2024/03/19 | 2,672 | 2,699 | 2,630 | 2,664 | +12 | +0.5% | 94,900 |
| 2024/03/18 | 2,651 | 2,680 | 2,641 | 2,652 | +7 | +0.3% | 70,500 |
| 2024/03/15 | 2,593 | 2,662 | 2,569 | 2,645 | +37 | +1.4% | 101,200 |
| 2024/03/14 | 2,555 | 2,610 | 2,545 | 2,608 | +67 | +2.6% | 75,800 |
| 2024/03/13 | 2,600 | 2,600 | 2,516 | 2,541 | -39 | -1.5% | 71,000 |
| 2024/03/12 | 2,549 | 2,580 | 2,512 | 2,580 | +13 | +0.5% | 87,100 |
| 2024/03/11 | 2,545 | 2,609 | 2,542 | 2,567 | -24 | -0.9% | 114,500 |
| 2024/03/08 | 2,567 | 2,632 | 2,567 | 2,591 | -20 | -0.8% | 72,300 |
| 2024/03/07 | 2,674 | 2,674 | 2,558 | 2,611 | -59 | -2.2% | 173,900 |
| 2024/03/06 | 2,533 | 2,683 | 2,522 | 2,670 | +148 | +5.9% | 332,600 |
| 2024/03/05 | 2,508 | 2,526 | 2,463 | 2,522 | +7 | +0.3% | 104,200 |
| 2024/03/04 | 2,523 | 2,539 | 2,486 | 2,515 | +8 | +0.3% | 146,100 |
| 2024/03/01 | 2,540 | 2,616 | 2,495 | 2,507 | -33 | -1.3% | 234,800 |
| 2024/02/29 | 2,578 | 2,601 | 2,502 | 2,540 | -75 | -2.9% | 240,800 |
| 2024/02/28 | 2,603 | 2,655 | 2,561 | 2,615 | -60 | -2.2% | 440,400 |
| 2024/02/27 | 2,810 | 2,810 | 2,664 | 2,675 | -125 | -4.5% | 593,600 |
| 2024/02/26 | 2,819 | 2,832 | 2,781 | 2,800 | +5 | +0.2% | 180,600 |
| 2024/02/22 | 2,794 | 2,820 | 2,765 | 2,795 | ±0 | ±0% | 143,400 |
| 2024/02/21 | 2,757 | 2,825 | 2,733 | 2,795 | +61 | +2.2% | 123,300 |
| 2024/02/20 | 2,757 | 2,758 | 2,719 | 2,734 | -2 | -0.1% | 65,300 |
| 2024/02/19 | 2,681 | 2,736 | 2,681 | 2,736 | +56 | +2.1% | 70,000 |
| 2024/02/16 | 2,667 | 2,715 | 2,658 | 2,680 | +19 | +0.7% | 72,400 |
| 2024/02/15 | 2,755 | 2,761 | 2,661 | 2,661 | -88 | -3.2% | 153,900 |
| 2024/02/14 | 2,777 | 2,790 | 2,735 | 2,749 | -51 | -1.8% | 104,500 |
| 2024/02/13 | 2,788 | 2,800 | 2,723 | 2,800 | +54 | +2% | 112,900 |
| 2024/02/09 | 2,760 | 2,792 | 2,737 | 2,746 | -25 | -0.9% | 101,200 |
| 2024/02/08 | 2,849 | 2,860 | 2,770 | 2,771 | -62 | -2.2% | 161,300 |
| 2024/02/07 | 2,801 | 2,837 | 2,790 | 2,833 | +31 | +1.1% | 126,100 |
| 2024/02/06 | 2,750 | 2,829 | 2,745 | 2,802 | +20 | +0.7% | 218,400 |
| 2024/02/05 | 2,769 | 2,809 | 2,733 | 2,782 | +58 | +2.1% | 226,800 |
| 2024/02/02 | 2,718 | 2,736 | 2,690 | 2,724 | +16 | +0.6% | 96,900 |
| 2024/02/01 | 2,703 | 2,730 | 2,680 | 2,708 | -8 | -0.3% | 80,200 |
| 2024/01/31 | 2,746 | 2,746 | 2,667 | 2,716 | -32 | -1.2% | 207,400 |
| 2024/01/30 | 2,732 | 2,800 | 2,700 | 2,748 | -34 | -1.2% | 338,600 |
| 2024/01/29 | 2,665 | 2,812 | 2,665 | 2,782 | +142 | +5.4% | 487,500 |
351～
400
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
