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 |
|---|---|---|---|---|---|---|---|
| 2025/07/10 | 3,995 | 4,160 | 3,995 | 4,115 | +155 | +3.9% | 13,400 |
| 2025/07/09 | 3,940 | 4,020 | 3,935 | 3,960 | +20 | +0.5% | 10,900 |
| 2025/07/08 | 3,830 | 3,940 | 3,805 | 3,940 | +100 | +2.6% | 21,800 |
| 2025/07/07 | 3,860 | 3,880 | 3,835 | 3,840 | -25 | -0.6% | 21,400 |
| 2025/07/04 | 3,900 | 3,930 | 3,865 | 3,865 | -25 | -0.6% | 2,400 |
| 2025/07/03 | 3,950 | 3,955 | 3,865 | 3,890 | -60 | -1.5% | 4,700 |
| 2025/07/02 | 4,010 | 4,010 | 3,950 | 3,950 | -50 | -1.3% | 4,400 |
| 2025/07/01 | 3,920 | 4,000 | 3,920 | 4,000 | +55 | +1.4% | 9,500 |
| 2025/06/30 | 3,925 | 3,975 | 3,880 | 3,945 | +75 | +1.9% | 21,900 |
| 2025/06/27 | 3,875 | 3,920 | 3,870 | 3,870 | +10 | +0.3% | 6,400 |
| 2025/06/26 | 3,855 | 3,885 | 3,835 | 3,860 | ±0 | ±0% | 1,700 |
| 2025/06/25 | 3,865 | 3,890 | 3,845 | 3,860 | -5 | -0.1% | 2,900 |
| 2025/06/24 | 3,825 | 3,905 | 3,760 | 3,865 | +65 | +1.7% | 7,500 |
| 2025/06/23 | 3,815 | 3,830 | 3,720 | 3,800 | -20 | -0.5% | 20,200 |
| 2025/06/20 | 3,855 | 3,855 | 3,815 | 3,820 | -20 | -0.5% | 6,700 |
| 2025/06/19 | 3,850 | 3,865 | 3,800 | 3,840 | -10 | -0.3% | 6,400 |
| 2025/06/18 | 3,835 | 3,850 | 3,815 | 3,850 | ±0 | ±0% | 7,000 |
| 2025/06/17 | 3,850 | 3,860 | 3,805 | 3,850 | ±0 | ±0% | 8,300 |
| 2025/06/16 | 3,890 | 3,890 | 3,845 | 3,850 | -30 | -0.8% | 4,400 |
| 2025/06/13 | 3,885 | 3,890 | 3,845 | 3,880 | -20 | -0.5% | 9,200 |
| 2025/06/12 | 3,885 | 3,950 | 3,880 | 3,900 | +15 | +0.4% | 5,000 |
| 2025/06/11 | 3,930 | 3,930 | 3,865 | 3,885 | -20 | -0.5% | 4,400 |
| 2025/06/10 | 3,885 | 3,910 | 3,875 | 3,905 | +20 | +0.5% | 9,500 |
| 2025/06/09 | 3,965 | 4,000 | 3,870 | 3,885 | -65 | -1.6% | 13,000 |
| 2025/06/06 | 3,870 | 3,980 | 3,870 | 3,950 | +80 | +2.1% | 12,600 |
| 2025/06/05 | 3,870 | 3,975 | 3,870 | 3,870 | +10 | +0.3% | 11,200 |
| 2025/06/04 | 3,870 | 3,955 | 3,860 | 3,860 | -30 | -0.8% | 14,800 |
| 2025/06/03 | 3,985 | 3,985 | 3,880 | 3,890 | -95 | -2.4% | 10,600 |
| 2025/06/02 | 3,925 | 4,105 | 3,925 | 3,985 | +55 | +1.4% | 22,700 |
| 2025/05/30 | 3,850 | 3,940 | 3,845 | 3,930 | +50 | +1.3% | 34,300 |
| 2025/05/29 | 3,895 | 3,895 | 3,845 | 3,880 | -10 | -0.3% | 6,000 |
| 2025/05/28 | 3,820 | 3,910 | 3,820 | 3,890 | +70 | +1.8% | 12,300 |
| 2025/05/27 | 3,740 | 3,835 | 3,740 | 3,820 | +80 | +2.1% | 8,400 |
| 2025/05/26 | 3,735 | 3,750 | 3,725 | 3,740 | +5 | +0.1% | 6,900 |
| 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 |
1～
50
件表示中 / 3739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 | 411,500円 | +8.4% | -5.9% | 5.10% | 8.83倍 | 0.59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 |
| 那須鉄 | 1,321,000円 | -8.3% | -26.0% | 3.41% | 10.36倍 | 0.53倍 |
|
電力鉄塔代表格。架線金物含め電力・通信関連の比重大。メッキは高技術。建築金物からは撤退 |
| 中西製作 | 244,900円 | +0.2% | -24.7% | 2.94% | 10.09倍 | 0.74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 | 97,600円 | +0.8% | +1.2% | 4.10% | 5.56倍 | 0.53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 | 71,400円 | +0.5% | +1.8% | 3.08% | 9.63倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
