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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 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 |
| 2025/04/03 | 4,250 | 4,340 | 4,250 | 4,340 | +90 | +2.1% | 300 |
| 2025/04/02 | 4,355 | 4,425 | 4,250 | 4,250 | +35 | +0.8% | 1,100 |
| 2025/04/01 | 4,530 | 4,530 | 4,215 | 4,215 | -35 | -0.8% | 1,500 |
| 2025/03/31 | 4,200 | 4,250 | 4,160 | 4,250 | +120 | +2.9% | 1,300 |
| 2025/03/28 | 4,195 | 4,200 | 4,130 | 4,130 | -65 | -1.5% | 400 |
| 2025/03/27 | 4,150 | 4,195 | 4,110 | 4,195 | +75 | +1.8% | 500 |
| 2025/03/26 | 4,170 | 4,170 | 4,120 | 4,120 | +20 | +0.5% | 1,300 |
| 2025/03/25 | 4,030 | 4,100 | 4,030 | 4,100 | - | - | 300 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 4,050 | 4,100 | 4,050 | 4,100 | +120 | +3% | 400 |
| 2025/03/19 | 3,955 | 3,995 | 3,955 | 3,980 | - | - | 500 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 4,095 | 4,095 | 4,025 | 4,025 | -70 | -1.7% | 300 |
| 2025/03/14 | 4,040 | 4,095 | 4,040 | 4,095 | +125 | +3.1% | 500 |
| 2025/03/13 | 4,000 | 4,000 | 3,970 | 3,970 | - | - | 300 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 3,980 | 4,000 | 3,975 | 4,000 | +40 | +1% | 400 |
| 2025/03/10 | 3,910 | 3,960 | 3,910 | 3,960 | - | - | 500 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 3,905 | 3,975 | 3,905 | 3,930 | ±0 | ±0% | 400 |
| 2025/03/05 | 3,930 | 3,930 | 3,930 | 3,930 | +45 | +1.2% | 100 |
| 2025/03/04 | 3,875 | 3,895 | 3,835 | 3,885 | +60 | +1.6% | 500 |
| 2025/03/03 | 3,825 | 3,825 | 3,825 | 3,825 | -5 | -0.1% | 100 |
| 2025/02/28 | 3,810 | 3,830 | 3,810 | 3,830 | -30 | -0.8% | 500 |
| 2025/02/27 | 3,835 | 3,880 | 3,810 | 3,860 | +25 | +0.7% | 600 |
| 2025/02/26 | 3,760 | 3,835 | 3,760 | 3,835 | +75 | +2% | 300 |
| 2025/02/25 | 3,860 | 3,900 | 3,730 | 3,760 | -50 | -1.3% | 1,600 |
| 2025/02/21 | 3,765 | 3,810 | 3,765 | 3,810 | +70 | +1.9% | 200 |
| 2025/02/20 | 3,635 | 3,745 | 3,620 | 3,740 | +35 | +0.9% | 1,600 |
| 2025/02/19 | 3,800 | 3,800 | 3,705 | 3,705 | -210 | -5.4% | 900 |
| 2025/02/18 | 4,200 | 4,200 | 3,905 | 3,915 | -205 | -5% | 1,800 |
| 2025/02/17 | 4,080 | 4,140 | 4,080 | 4,120 | +45 | +1.1% | 1,300 |
51～
100
件表示中 / 3740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 | 393,000円 | +8.1% | +44.2% | 2.54% | 12.23倍 | 0.76倍 |
|
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 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
| ニッソウ | 278,800円 | +22.3% | +60.3% | 0.00% | 13.12倍 | 1.83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 | 103,600円 | -7.0% | +4.7% | 3.33% | 7.43倍 | 0.90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 |
| ＳＤＳＨＤ | 23,900円 | +6.6% | - | 0.00% | - | 4.04倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
市場注目の銘柄
チャート関連のコラム
