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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 3,095 | 3,105 | 3,040 | 3,040 | -30 | -1% | 3,700 |
| 2024/05/20 | 2,975 | 3,090 | 2,975 | 3,070 | +65 | +2.2% | 14,300 |
| 2024/05/17 | 2,970 | 3,025 | 2,962 | 3,005 | +25 | +0.8% | 11,900 |
| 2024/05/16 | 3,045 | 3,045 | 2,953 | 2,980 | -50 | -1.7% | 8,400 |
| 2024/05/15 | 3,125 | 3,135 | 3,030 | 3,030 | -110 | -3.5% | 8,300 |
| 2024/05/14 | 3,130 | 3,160 | 3,125 | 3,140 | +15 | +0.5% | 3,800 |
| 2024/05/13 | 3,050 | 3,170 | 2,980 | 3,125 | +50 | +1.6% | 16,300 |
| 2024/05/10 | 2,926 | 3,145 | 2,899 | 3,075 | +150 | +5.1% | 31,000 |
| 2024/05/09 | 2,931 | 2,931 | 2,870 | 2,925 | +10 | +0.3% | 11,600 |
| 2024/05/08 | 2,975 | 2,987 | 2,914 | 2,915 | -40 | -1.4% | 7,600 |
| 2024/05/07 | 2,917 | 2,966 | 2,902 | 2,955 | +75 | +2.6% | 7,200 |
| 2024/05/02 | 2,886 | 2,909 | 2,880 | 2,880 | -26 | -0.9% | 3,500 |
| 2024/05/01 | 2,900 | 2,910 | 2,885 | 2,906 | +3 | +0.1% | 2,300 |
| 2024/04/30 | 2,882 | 2,944 | 2,882 | 2,903 | +28 | +1% | 4,300 |
| 2024/04/26 | 2,980 | 2,980 | 2,875 | 2,875 | -115 | -3.8% | 27,300 |
| 2024/04/25 | 2,961 | 2,990 | 2,946 | 2,990 | +5 | +0.2% | 8,800 |
| 2024/04/24 | 2,982 | 2,985 | 2,932 | 2,985 | +3 | +0.1% | 2,600 |
| 2024/04/23 | 2,970 | 2,982 | 2,949 | 2,982 | +32 | +1.1% | 3,100 |
| 2024/04/22 | 2,939 | 2,969 | 2,919 | 2,950 | +11 | +0.4% | 6,000 |
| 2024/04/19 | 3,020 | 3,020 | 2,911 | 2,939 | -101 | -3.3% | 13,200 |
| 2024/04/18 | 2,999 | 3,045 | 2,976 | 3,040 | +60 | +2% | 4,600 |
| 2024/04/17 | 3,000 | 3,025 | 2,956 | 2,980 | -13 | -0.4% | 14,800 |
| 2024/04/16 | 3,070 | 3,075 | 2,982 | 2,993 | -107 | -3.5% | 9,100 |
| 2024/04/15 | 3,125 | 3,145 | 3,100 | 3,100 | -30 | -1% | 6,100 |
| 2024/04/12 | 3,225 | 3,225 | 3,130 | 3,130 | -100 | -3.1% | 8,900 |
| 2024/04/11 | 3,280 | 3,305 | 3,205 | 3,230 | -55 | -1.7% | 14,300 |
| 2024/04/10 | 3,300 | 3,300 | 3,285 | 3,285 | -10 | -0.3% | 1,500 |
| 2024/04/09 | 3,300 | 3,320 | 3,250 | 3,295 | ±0 | ±0% | 8,300 |
| 2024/04/08 | 3,275 | 3,330 | 3,250 | 3,295 | +40 | +1.2% | 12,000 |
| 2024/04/05 | 3,225 | 3,275 | 3,225 | 3,255 | -15 | -0.5% | 4,900 |
| 2024/04/04 | 3,275 | 3,325 | 3,270 | 3,270 | -5 | -0.2% | 5,400 |
| 2024/04/03 | 3,225 | 3,335 | 3,225 | 3,275 | +40 | +1.2% | 4,900 |
| 2024/04/02 | 3,280 | 3,340 | 3,230 | 3,235 | -15 | -0.5% | 6,600 |
| 2024/04/01 | 3,370 | 3,370 | 3,250 | 3,250 | -120 | -3.6% | 18,200 |
| 2024/03/29 | 3,320 | 3,390 | 3,320 | 3,370 | +45 | +1.4% | 3,500 |
| 2024/03/28 | 3,360 | 3,405 | 3,325 | 3,325 | -105 | -3.1% | 8,400 |
| 2024/03/27 | 3,450 | 3,495 | 3,415 | 3,430 | -30 | -0.9% | 15,800 |
| 2024/03/26 | 3,490 | 3,510 | 3,430 | 3,460 | +25 | +0.7% | 16,000 |
| 2024/03/25 | 3,340 | 3,505 | 3,340 | 3,435 | +95 | +2.8% | 19,500 |
| 2024/03/22 | 3,305 | 3,380 | 3,225 | 3,340 | +35 | +1.1% | 22,400 |
| 2024/03/21 | 3,185 | 3,320 | 3,185 | 3,305 | +160 | +5.1% | 19,200 |
| 2024/03/19 | 3,170 | 3,185 | 3,075 | 3,145 | -20 | -0.6% | 27,300 |
| 2024/03/18 | 3,245 | 3,270 | 3,150 | 3,165 | -95 | -2.9% | 14,000 |
| 2024/03/15 | 3,260 | 3,385 | 3,250 | 3,260 | -25 | -0.8% | 8,700 |
| 2024/03/14 | 3,265 | 3,285 | 3,260 | 3,285 | +40 | +1.2% | 1,900 |
| 2024/03/13 | 3,395 | 3,400 | 3,245 | 3,245 | -150 | -4.4% | 10,500 |
| 2024/03/12 | 3,220 | 3,395 | 3,220 | 3,395 | +130 | +4% | 25,100 |
| 2024/03/11 | 3,275 | 3,295 | 3,195 | 3,265 | -15 | -0.5% | 13,300 |
| 2024/03/08 | 3,290 | 3,360 | 3,280 | 3,280 | -55 | -1.6% | 12,300 |
| 2024/03/07 | 3,450 | 3,490 | 3,310 | 3,335 | -115 | -3.3% | 15,500 |
1～
50
件表示中 / 3459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 | 304,000円 | +5.0% | -17.6% | 3.45% | 6.24倍 | 0.49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 |
| 不二サッシ | 8,900円 | -0.3% | -1.6% | 2.25% | 7.02倍 | 0.54倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| ケーエフシー | 150,600円 | +3.7% | -18.6% | 3.32% | 11.73倍 | 0.54倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| ＪＴＥＣＣＯＲＰ | 178,600円 | +37.8% | +53.0% | 0.00% | 29.33倍 | 4.49倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 信 和 | 74,000円 | +26.2% | +129.1% | 4.32% | 10.29倍 | 0.67倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
市場注目の銘柄
チャート関連のコラム
