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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 4,020 | 4,045 | 4,010 | 4,010 | ±0 | ±0% | 600 |
| 2025/06/16 | 4,060 | 4,060 | 4,010 | 4,010 | -50 | -1.2% | 800 |
| 2025/06/13 | 4,050 | 4,060 | 4,050 | 4,060 | +15 | +0.4% | 300 |
| 2025/06/12 | 4,100 | 4,100 | 4,045 | 4,045 | -25 | -0.6% | 900 |
| 2025/06/11 | 4,130 | 4,130 | 4,060 | 4,070 | +10 | +0.2% | 500 |
| 2025/06/10 | 4,060 | 4,110 | 4,035 | 4,060 | -70 | -1.7% | 4,500 |
| 2025/06/09 | 4,000 | 4,410 | 4,000 | 4,130 | +110 | +2.7% | 13,100 |
| 2025/06/06 | 3,995 | 4,060 | 3,985 | 4,020 | +25 | +0.6% | 800 |
| 2025/06/05 | 4,120 | 4,120 | 3,975 | 3,995 | -55 | -1.4% | 1,100 |
| 2025/06/04 | 3,965 | 4,150 | 3,960 | 4,050 | +75 | +1.9% | 1,800 |
| 2025/06/03 | 3,995 | 3,995 | 3,975 | 3,975 | -20 | -0.5% | 700 |
| 2025/06/02 | 4,040 | 4,040 | 3,995 | 3,995 | -45 | -1.1% | 600 |
| 2025/05/30 | 4,025 | 4,045 | 3,980 | 4,040 | ±0 | ±0% | 1,700 |
| 2025/05/29 | 4,070 | 4,070 | 4,015 | 4,040 | -5 | -0.1% | 900 |
| 2025/05/28 | 4,050 | 4,055 | 4,045 | 4,045 | - | - | 500 |
| 2025/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/26 | 4,035 | 4,045 | 4,010 | 4,045 | +60 | +1.5% | 1,200 |
| 2025/05/23 | 3,920 | 3,985 | 3,920 | 3,985 | +45 | +1.1% | 500 |
| 2025/05/22 | 3,980 | 3,980 | 3,940 | 3,940 | -55 | -1.4% | 700 |
| 2025/05/21 | 3,995 | 3,995 | 3,995 | 3,995 | -5 | -0.1% | 100 |
| 2025/05/20 | 4,015 | 4,015 | 4,000 | 4,000 | -5 | -0.1% | 600 |
| 2025/05/19 | 4,175 | 4,850 | 4,005 | 4,005 | - | - | 45,400 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 4,285 | 4,285 | 4,170 | 4,170 | -110 | -2.6% | 1,300 |
| 2025/05/14 | 4,250 | 4,280 | 4,250 | 4,280 | +85 | +2% | 200 |
| 2025/05/13 | 4,185 | 4,195 | 4,185 | 4,195 | -45 | -1.1% | 200 |
| 2025/05/12 | 4,225 | 4,240 | 4,225 | 4,240 | +30 | +0.7% | 600 |
| 2025/05/09 | 4,110 | 4,245 | 4,110 | 4,210 | +90 | +2.2% | 900 |
| 2025/05/08 | 4,180 | 4,180 | 4,060 | 4,120 | -110 | -2.6% | 1,100 |
| 2025/05/07 | 4,185 | 4,260 | 4,185 | 4,230 | +115 | +2.8% | 1,500 |
| 2025/05/02 | 4,100 | 4,415 | 4,100 | 4,115 | - | - | 4,800 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 4,210 | 4,210 | 4,090 | 4,090 | -90 | -2.2% | 700 |
| 2025/04/28 | 4,070 | 4,180 | 4,070 | 4,180 | +40 | +1% | 300 |
| 2025/04/25 | 4,140 | 4,170 | 4,140 | 4,140 | +70 | +1.7% | 500 |
| 2025/04/24 | 4,070 | 4,070 | 4,070 | 4,070 | - | - | 200 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 4,090 | 4,090 | 4,090 | 4,090 | ±0 | ±0% | 100 |
| 2025/04/21 | 4,180 | 4,180 | 4,090 | 4,090 | -90 | -2.2% | 300 |
| 2025/04/18 | 4,090 | 4,180 | 4,090 | 4,180 | +160 | +4% | 300 |
| 2025/04/17 | 4,020 | 4,020 | 4,020 | 4,020 | - | - | 200 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 4,160 | 4,160 | 4,090 | 4,090 | ±0 | ±0% | 400 |
| 2025/04/14 | 3,910 | 4,090 | 3,910 | 4,090 | +110 | +2.8% | 300 |
| 2025/04/11 | 4,050 | 4,050 | 3,980 | 3,980 | +70 | +1.8% | 400 |
| 2025/04/10 | 3,910 | 3,910 | 3,910 | 3,910 | - | - | 200 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 3,735 | 3,975 | 3,735 | 3,950 | +285 | +7.8% | 700 |
| 2025/04/07 | 3,655 | 3,665 | 3,655 | 3,665 | -340 | -8.5% | 900 |
| 2025/04/04 | 4,270 | 4,340 | 4,005 | 4,005 | -335 | -7.7% | 1,200 |
51～
100
件表示中 / 3772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 |
| 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 |
| 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 |
| サイタＨＤ | 363,000円 | -2.4% | -39.9% | 1.93% | 6.94倍 | 0.39倍 |
|
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 |
| 創建エース | 800円 | - | - | 0.00% | - | 133.33倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
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
