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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 3,525 | 3,600 | 3,525 | 3,545 | +5 | +0.1% | 900 |
| 2024/07/02 | 3,590 | 3,590 | 3,505 | 3,540 | +10 | +0.3% | 1,100 |
| 2024/07/01 | 3,630 | 3,630 | 3,520 | 3,530 | -60 | -1.7% | 1,500 |
| 2024/06/28 | 3,700 | 3,700 | 3,590 | 3,590 | -70 | -1.9% | 2,100 |
| 2024/06/27 | 3,675 | 3,675 | 3,520 | 3,660 | -255 | -6.5% | 7,600 |
| 2024/06/26 | 4,035 | 4,500 | 3,915 | 3,915 | +85 | +2.2% | 19,200 |
| 2024/06/25 | 3,860 | 3,860 | 3,730 | 3,830 | -60 | -1.5% | 2,300 |
| 2024/06/24 | 3,825 | 3,900 | 3,825 | 3,890 | -60 | -1.5% | 1,000 |
| 2024/06/21 | 3,875 | 3,950 | 3,875 | 3,950 | +70 | +1.8% | 500 |
| 2024/06/20 | 3,840 | 3,880 | 3,840 | 3,880 | +60 | +1.6% | 600 |
| 2024/06/19 | 3,810 | 3,820 | 3,810 | 3,820 | -55 | -1.4% | 300 |
| 2024/06/18 | 3,900 | 3,900 | 3,850 | 3,875 | -25 | -0.6% | 700 |
| 2024/06/17 | 3,900 | 3,950 | 3,810 | 3,900 | +20 | +0.5% | 1,400 |
| 2024/06/14 | 3,740 | 3,880 | 3,730 | 3,880 | +155 | +4.2% | 500 |
| 2024/06/13 | 3,675 | 3,730 | 3,625 | 3,725 | +65 | +1.8% | 1,200 |
| 2024/06/12 | 3,680 | 3,680 | 3,620 | 3,660 | +50 | +1.4% | 400 |
| 2024/06/11 | 3,600 | 3,680 | 3,600 | 3,610 | +10 | +0.3% | 800 |
| 2024/06/10 | 3,725 | 3,725 | 3,600 | 3,600 | -175 | -4.6% | 3,100 |
| 2024/06/07 | 3,830 | 3,830 | 3,680 | 3,775 | -55 | -1.4% | 1,100 |
| 2024/06/06 | 3,955 | 3,955 | 3,820 | 3,830 | -165 | -4.1% | 3,000 |
| 2024/06/05 | 4,000 | 4,000 | 3,960 | 3,995 | -25 | -0.6% | 500 |
| 2024/06/04 | 3,975 | 4,020 | 3,950 | 4,020 | +50 | +1.3% | 1,500 |
| 2024/06/03 | 4,150 | 4,150 | 3,970 | 3,970 | -180 | -4.3% | 600 |
| 2024/05/31 | 4,155 | 4,155 | 4,145 | 4,150 | -5 | -0.1% | 400 |
| 2024/05/30 | 4,050 | 4,270 | 4,050 | 4,155 | +35 | +0.8% | 3,300 |
| 2024/05/29 | 4,105 | 4,120 | 4,075 | 4,120 | +5 | +0.1% | 900 |
| 2024/05/28 | 4,115 | 4,115 | 4,115 | 4,115 | -25 | -0.6% | 100 |
| 2024/05/27 | 4,120 | 4,140 | 4,120 | 4,140 | +60 | +1.5% | 300 |
| 2024/05/24 | 4,080 | 4,080 | 4,080 | 4,080 | +50 | +1.2% | 300 |
| 2024/05/23 | 3,990 | 4,030 | 3,990 | 4,030 | +40 | +1% | 1,200 |
| 2024/05/22 | 3,935 | 3,990 | 3,935 | 3,990 | -15 | -0.4% | 200 |
| 2024/05/21 | 4,005 | 4,005 | 4,005 | 4,005 | +15 | +0.4% | 300 |
| 2024/05/20 | 3,990 | 3,990 | 3,990 | 3,990 | -5 | -0.1% | 100 |
| 2024/05/17 | 3,995 | 3,995 | 3,995 | 3,995 | - | - | 100 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 300 |
| 2024/05/14 | 3,985 | 3,990 | 3,985 | 3,990 | +60 | +1.5% | 400 |
| 2024/05/13 | 3,980 | 3,995 | 3,930 | 3,930 | +20 | +0.5% | 900 |
| 2024/05/10 | 3,960 | 3,960 | 3,900 | 3,910 | -85 | -2.1% | 700 |
| 2024/05/09 | 3,925 | 3,995 | 3,925 | 3,995 | +10 | +0.3% | 200 |
| 2024/05/08 | 3,970 | 3,985 | 3,970 | 3,985 | +25 | +0.6% | 200 |
| 2024/05/07 | 3,960 | 3,960 | 3,960 | 3,960 | - | - | 200 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 3,955 | 3,955 | 3,955 | 3,955 | -70 | -1.7% | 100 |
| 2024/04/30 | 4,025 | 4,025 | 4,025 | 4,025 | +25 | +0.6% | 800 |
| 2024/04/26 | 3,980 | 4,000 | 3,975 | 4,000 | +30 | +0.8% | 600 |
| 2024/04/25 | 3,970 | 3,970 | 3,970 | 3,970 | - | - | 100 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 4,015 | 4,015 | 4,015 | 4,015 | +45 | +1.1% | 200 |
| 2024/04/22 | 4,015 | 4,015 | 3,925 | 3,970 | - | - | 1,000 |
251～
300
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
