三東工業社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/26 | 3,970 | 3,970 | 3,960 | 3,960 | -60 | -1.5% | 800 |
| 2025/08/25 | 3,965 | 4,020 | 3,965 | 4,020 | +70 | +1.8% | 300 |
| 2025/08/22 | 3,960 | 3,960 | 3,950 | 3,950 | - | - | 200 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 4,000 | 4,000 | 4,000 | 4,000 | +50 | +1.3% | 100 |
| 2025/08/19 | 4,015 | 4,015 | 3,950 | 3,950 | -60 | -1.5% | 600 |
| 2025/08/18 | 4,000 | 4,010 | 4,000 | 4,010 | -50 | -1.2% | 400 |
| 2025/08/15 | 4,060 | 4,060 | 4,060 | 4,060 | +70 | +1.8% | 300 |
| 2025/08/14 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 100 |
| 2025/08/13 | 3,965 | 4,105 | 3,965 | 3,990 | -45 | -1.1% | 600 |
| 2025/08/12 | 3,965 | 4,085 | 3,965 | 4,035 | -55 | -1.3% | 1,000 |
| 2025/08/08 | 4,160 | 4,160 | 4,020 | 4,090 | +100 | +2.5% | 4,100 |
| 2025/08/07 | 3,945 | 4,030 | 3,945 | 3,990 | +10 | +0.3% | 1,000 |
| 2025/08/06 | 3,940 | 3,980 | 3,940 | 3,980 | +40 | +1% | 300 |
| 2025/08/05 | 4,035 | 4,035 | 3,940 | 3,940 | - | - | 400 |
| 2025/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/01 | 4,035 | 4,035 | 4,035 | 4,035 | ±0 | ±0% | 100 |
| 2025/07/31 | 4,035 | 4,035 | 4,035 | 4,035 | ±0 | ±0% | 200 |
| 2025/07/30 | 4,035 | 4,035 | 4,035 | 4,035 | ±0 | ±0% | 300 |
| 2025/07/29 | 3,960 | 4,035 | 3,960 | 4,035 | +65 | +1.6% | 400 |
| 2025/07/28 | 3,970 | 3,970 | 3,970 | 3,970 | - | - | 200 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 100 |
| 2025/07/23 | 3,900 | 3,900 | 3,900 | 3,900 | +40 | +1% | 200 |
| 2025/07/22 | 3,860 | 3,860 | 3,860 | 3,860 | - | - | 200 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 3,860 | 3,860 | 3,860 | 3,860 | -90 | -2.3% | 100 |
| 2025/07/16 | 3,880 | 3,950 | 3,880 | 3,950 | +75 | +1.9% | 600 |
| 2025/07/15 | 3,875 | 3,875 | 3,875 | 3,875 | -25 | -0.6% | 500 |
| 2025/07/14 | 3,930 | 3,930 | 3,860 | 3,900 | -30 | -0.8% | 600 |
| 2025/07/11 | 3,930 | 3,930 | 3,930 | 3,930 | -15 | -0.4% | 100 |
| 2025/07/10 | 3,945 | 3,945 | 3,945 | 3,945 | +70 | +1.8% | 100 |
| 2025/07/09 | 3,815 | 3,875 | 3,815 | 3,875 | +70 | +1.8% | 300 |
| 2025/07/08 | 3,845 | 3,845 | 3,805 | 3,805 | -75 | -1.9% | 500 |
| 2025/07/07 | 3,875 | 3,880 | 3,870 | 3,880 | -20 | -0.5% | 1,100 |
| 2025/07/04 | 3,880 | 3,910 | 3,880 | 3,900 | +20 | +0.5% | 500 |
| 2025/07/03 | 3,905 | 3,905 | 3,875 | 3,880 | -10 | -0.3% | 300 |
| 2025/07/02 | 3,890 | 3,890 | 3,890 | 3,890 | -10 | -0.3% | 100 |
| 2025/07/01 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 100 |
| 2025/06/30 | 3,880 | 3,900 | 3,875 | 3,900 | +10 | +0.3% | 1,100 |
| 2025/06/27 | 3,860 | 3,950 | 3,850 | 3,890 | -210 | -5.1% | 2,000 |
| 2025/06/26 | 4,085 | 4,120 | 4,060 | 4,100 | ±0 | ±0% | 2,400 |
| 2025/06/25 | 4,120 | 4,120 | 4,080 | 4,100 | -45 | -1.1% | 900 |
| 2025/06/24 | 4,050 | 4,155 | 4,050 | 4,145 | +120 | +3% | 2,600 |
| 2025/06/23 | 4,000 | 4,045 | 4,000 | 4,025 | ±0 | ±0% | 1,200 |
| 2025/06/20 | 4,040 | 4,050 | 4,025 | 4,025 | -10 | -0.2% | 1,000 |
| 2025/06/19 | 4,020 | 4,035 | 4,020 | 4,035 | +15 | +0.4% | 200 |
| 2025/06/18 | 4,035 | 4,050 | 4,020 | 4,020 | +10 | +0.2% | 500 |
| 2025/06/17 | 4,020 | 4,045 | 4,010 | 4,010 | ±0 | ±0% | 600 |
1～
50
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「三東工業」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 |
|---|---|---|---|---|---|---|---|---|
| 三東工業 | - | +9.8% | +3.6% | - | - | - |
|
売上高の８割強が滋賀県内の建設会社。官公需軸の土木から民間に軸足。県内資源活用に意欲 |
| ニッソウ | 267,100円 | +22.3% | +60.3% | 0.00% | 12.57倍 | 1.76倍 |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
| Ｃｒｏｓｓ Ｅ | 118,500円 | -7.0% | +4.7% | 4.22% | 8.50倍 | 1.03倍 |
|
建設や機械の設置工事、ハウステンボスなどの施設管理を手がける企業を傘下に持つ持株会社 |
| サイタＨＤ | 363,000円 | -2.4% | -39.9% | - | - | - |
|
福岡県が営業地盤の持株会社。傘下に建設、建材、酒類、環境の主要４社。産業汚水処理事業も |
| 北條組 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
