三洋工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,650 | 3,735 | 3,650 | 3,735 | +105 | +2.9% | 23,100 |
| 2025/05/22 | 3,515 | 3,645 | 3,515 | 3,630 | +80 | +2.3% | 8,800 |
| 2025/05/21 | 3,550 | 3,620 | 3,540 | 3,550 | -15 | -0.4% | 16,500 |
| 2025/05/20 | 3,600 | 3,665 | 3,565 | 3,565 | -60 | -1.7% | 12,400 |
| 2025/05/19 | 3,500 | 3,665 | 3,495 | 3,625 | +155 | +4.5% | 22,100 |
| 2025/05/16 | 3,495 | 3,495 | 3,445 | 3,470 | +20 | +0.6% | 18,700 |
| 2025/05/15 | 3,455 | 3,485 | 3,405 | 3,450 | -20 | -0.6% | 21,000 |
| 2025/05/14 | 3,490 | 3,490 | 3,435 | 3,470 | -25 | -0.7% | 10,900 |
| 2025/05/13 | 3,475 | 3,510 | 3,470 | 3,495 | +55 | +1.6% | 20,800 |
| 2025/05/12 | 3,450 | 3,640 | 3,325 | 3,440 | +15 | +0.4% | 131,200 |
| 2025/05/09 | 2,968 | 3,425 | 2,930 | 3,425 | +504 | +17.3% | 36,500 |
| 2025/05/08 | 2,979 | 3,045 | 2,911 | 2,921 | -58 | -1.9% | 5,200 |
| 2025/05/07 | 2,890 | 3,040 | 2,880 | 2,979 | +116 | +4.1% | 8,100 |
| 2025/05/02 | 2,890 | 2,899 | 2,863 | 2,863 | -6 | -0.2% | 1,900 |
| 2025/05/01 | 2,900 | 2,900 | 2,869 | 2,869 | -26 | -0.9% | 1,000 |
| 2025/04/30 | 2,880 | 2,910 | 2,862 | 2,895 | +15 | +0.5% | 1,100 |
| 2025/04/28 | 2,835 | 2,880 | 2,834 | 2,880 | +49 | +1.7% | 1,300 |
| 2025/04/25 | 2,833 | 2,858 | 2,826 | 2,831 | +1 | ±0% | 1,200 |
| 2025/04/24 | 2,838 | 3,000 | 2,826 | 2,830 | -10 | -0.4% | 4,700 |
| 2025/04/23 | 2,860 | 2,860 | 2,830 | 2,840 | +28 | +1% | 800 |
| 2025/04/22 | 2,824 | 2,824 | 2,812 | 2,812 | -38 | -1.3% | 400 |
| 2025/04/21 | 2,860 | 2,900 | 2,850 | 2,850 | -1 | ±0% | 600 |
| 2025/04/18 | 2,844 | 2,879 | 2,808 | 2,851 | +18 | +0.6% | 3,300 |
| 2025/04/17 | 2,805 | 2,833 | 2,800 | 2,833 | +27 | +1% | 2,400 |
| 2025/04/16 | 2,887 | 2,887 | 2,806 | 2,806 | -131 | -4.5% | 2,600 |
| 2025/04/15 | 2,814 | 2,943 | 2,808 | 2,937 | +116 | +4.1% | 3,500 |
| 2025/04/14 | 2,824 | 2,880 | 2,812 | 2,821 | -24 | -0.8% | 4,500 |
| 2025/04/11 | 2,839 | 2,850 | 2,801 | 2,845 | -14 | -0.5% | 1,400 |
| 2025/04/10 | 2,849 | 2,890 | 2,775 | 2,859 | +90 | +3.3% | 8,600 |
| 2025/04/09 | 2,776 | 2,796 | 2,723 | 2,769 | -54 | -1.9% | 6,700 |
| 2025/04/08 | 2,850 | 2,880 | 2,766 | 2,823 | +73 | +2.7% | 5,400 |
| 2025/04/07 | 2,760 | 2,770 | 2,671 | 2,750 | -71 | -2.5% | 15,800 |
| 2025/04/04 | 2,910 | 2,930 | 2,806 | 2,821 | -102 | -3.5% | 4,300 |
| 2025/04/03 | 2,965 | 2,973 | 2,913 | 2,923 | -67 | -2.2% | 1,900 |
| 2025/04/02 | 3,020 | 3,020 | 2,990 | 2,990 | -30 | -1% | 500 |
| 2025/04/01 | 3,000 | 3,020 | 3,000 | 3,020 | -5 | -0.2% | 300 |
| 2025/03/31 | 3,005 | 3,090 | 3,005 | 3,025 | -15 | -0.5% | 2,000 |
| 2025/03/28 | 3,050 | 3,115 | 3,035 | 3,040 | -65 | -2.1% | 3,000 |
| 2025/03/27 | 3,110 | 3,110 | 3,105 | 3,105 | -5 | -0.2% | 1,400 |
| 2025/03/26 | 3,080 | 3,110 | 3,070 | 3,110 | +35 | +1.1% | 1,300 |
| 2025/03/25 | 3,070 | 3,075 | 3,070 | 3,075 | ±0 | ±0% | 2,100 |
| 2025/03/24 | 3,085 | 3,085 | 3,045 | 3,075 | -10 | -0.3% | 2,600 |
| 2025/03/21 | 3,080 | 3,085 | 3,040 | 3,085 | ±0 | ±0% | 1,800 |
| 2025/03/19 | 3,000 | 3,120 | 3,000 | 3,085 | +85 | +2.8% | 6,200 |
| 2025/03/18 | 2,957 | 3,015 | 2,957 | 3,000 | +35 | +1.2% | 5,200 |
| 2025/03/17 | 3,000 | 3,005 | 2,965 | 2,965 | -40 | -1.3% | 8,300 |
| 2025/03/14 | 3,000 | 3,005 | 2,986 | 3,005 | +5 | +0.2% | 6,300 |
| 2025/03/13 | 3,010 | 3,010 | 3,000 | 3,000 | -5 | -0.2% | 1,300 |
| 2025/03/12 | 3,015 | 3,015 | 3,005 | 3,005 | -35 | -1.2% | 1,800 |
| 2025/03/11 | 3,035 | 3,040 | 3,000 | 3,040 | +5 | +0.2% | 2,300 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「三洋工」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 |
|---|---|---|---|---|---|---|---|---|
| 三洋工 | 373,500円 | +8.4% | -5.9% | 5.62% | 8.02倍 | 0.54倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
| 中西製作 | 232,000円 | +0.2% | -24.7% | 3.10% | 9.69倍 | 0.71倍 |
|
業務用厨房機器大手。学校給食システムに強み。外食産業向けはマクドナルドなどが有力顧客 |
| フジマック | 95,600円 | +0.8% | +1.2% | 4.18% | 5.45倍 | 0.51倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
| ダイニチ工 | 64,900円 | +0.5% | +1.8% | 3.39% | 8.75倍 | 0.38倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| ＴＯＮＥ | 52,000円 | +10.9% | -5.9% | 1.97% | 14.92倍 | 1.10倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
市場注目の銘柄
チャート関連のコラム
