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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 4,100 | 4,110 | 4,085 | 4,100 | ±0 | ±0% | 1,600 |
| 2025/08/28 | 4,075 | 4,100 | 4,005 | 4,100 | +35 | +0.9% | 5,100 |
| 2025/08/27 | 4,130 | 4,130 | 4,065 | 4,065 | -80 | -1.9% | 6,800 |
| 2025/08/26 | 4,110 | 4,150 | 4,100 | 4,145 | +35 | +0.9% | 3,000 |
| 2025/08/25 | 4,080 | 4,155 | 4,080 | 4,110 | +70 | +1.7% | 5,200 |
| 2025/08/22 | 4,075 | 4,090 | 4,040 | 4,040 | ±0 | ±0% | 6,400 |
| 2025/08/21 | 4,015 | 4,050 | 4,000 | 4,040 | +55 | +1.4% | 7,200 |
| 2025/08/20 | 3,975 | 4,020 | 3,975 | 3,985 | +10 | +0.3% | 4,100 |
| 2025/08/19 | 4,020 | 4,060 | 3,970 | 3,975 | -45 | -1.1% | 13,800 |
| 2025/08/18 | 4,000 | 4,070 | 4,000 | 4,020 | ±0 | ±0% | 2,800 |
| 2025/08/15 | 4,035 | 4,040 | 4,020 | 4,020 | +40 | +1% | 11,900 |
| 2025/08/14 | 3,925 | 3,995 | 3,925 | 3,980 | +35 | +0.9% | 4,400 |
| 2025/08/13 | 3,925 | 3,960 | 3,920 | 3,945 | +35 | +0.9% | 6,200 |
| 2025/08/12 | 3,910 | 3,940 | 3,885 | 3,910 | -5 | -0.1% | 8,300 |
| 2025/08/08 | 3,910 | 3,930 | 3,875 | 3,915 | +25 | +0.6% | 5,200 |
| 2025/08/07 | 3,860 | 3,940 | 3,855 | 3,890 | -40 | -1% | 7,300 |
| 2025/08/06 | 4,030 | 4,055 | 3,765 | 3,930 | -75 | -1.9% | 28,600 |
| 2025/08/05 | 3,975 | 4,015 | 3,970 | 4,005 | +35 | +0.9% | 1,200 |
| 2025/08/04 | 3,945 | 3,980 | 3,925 | 3,970 | -45 | -1.1% | 9,300 |
| 2025/08/01 | 4,030 | 4,070 | 4,015 | 4,015 | -15 | -0.4% | 7,800 |
| 2025/07/31 | 4,095 | 4,105 | 4,015 | 4,030 | -60 | -1.5% | 12,500 |
| 2025/07/30 | 4,070 | 4,090 | 4,045 | 4,090 | +50 | +1.2% | 2,300 |
| 2025/07/29 | 4,110 | 4,110 | 4,030 | 4,040 | -50 | -1.2% | 5,300 |
| 2025/07/28 | 4,165 | 4,165 | 4,090 | 4,090 | -60 | -1.4% | 5,400 |
| 2025/07/25 | 4,100 | 4,150 | 4,085 | 4,150 | +50 | +1.2% | 4,500 |
| 2025/07/24 | 4,115 | 4,170 | 4,100 | 4,100 | -30 | -0.7% | 6,000 |
| 2025/07/23 | 4,085 | 4,140 | 4,085 | 4,130 | +55 | +1.3% | 2,200 |
| 2025/07/22 | 4,085 | 4,115 | 4,065 | 4,075 | -10 | -0.2% | 3,000 |
| 2025/07/18 | 4,115 | 4,125 | 4,055 | 4,085 | -30 | -0.7% | 3,400 |
| 2025/07/17 | 4,055 | 4,150 | 4,020 | 4,115 | +60 | +1.5% | 7,400 |
| 2025/07/16 | 4,035 | 4,115 | 3,995 | 4,055 | +25 | +0.6% | 17,300 |
| 2025/07/15 | 4,080 | 4,080 | 4,030 | 4,030 | -10 | -0.2% | 1,800 |
| 2025/07/14 | 4,085 | 4,100 | 4,005 | 4,040 | -75 | -1.8% | 12,000 |
| 2025/07/11 | 4,120 | 4,155 | 4,095 | 4,115 | ±0 | ±0% | 5,600 |
| 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 |
1～
50
件表示中 / 3773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 | 410,000円 | +8.4% | -5.9% | 5.12% | 8.80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 |
| 中西製作 | 242,800円 | +0.2% | -24.7% | 2.97% | 9.98倍 | 0.73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 | 104,900円 | +0.8% | +1.2% | 3.81% | 5.98倍 | 0.55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 |
| 川岸工 | 441,000円 | -15.5% | -3.9% | 3.17% | 9.44倍 | 0.43倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| ＴＯＮＥ | 56,100円 | +10.7% | +8.2% | 1.60% | 15.85倍 | 1.12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
