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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 2,117 | 2,117 | 2,068 | 2,085 | -15 | -0.7% | 6,200 |
| 2023/08/14 | 2,068 | 2,110 | 2,067 | 2,100 | +32 | +1.5% | 7,900 |
| 2023/08/10 | 2,018 | 2,068 | 2,011 | 2,068 | +38 | +1.9% | 6,500 |
| 2023/08/09 | 2,059 | 2,059 | 2,008 | 2,030 | -29 | -1.4% | 7,700 |
| 2023/08/08 | 2,085 | 2,085 | 2,052 | 2,059 | -17 | -0.8% | 5,200 |
| 2023/08/07 | 2,060 | 2,111 | 2,060 | 2,076 | +18 | +0.9% | 14,000 |
| 2023/08/04 | 1,964 | 2,131 | 1,952 | 2,058 | +89 | +4.5% | 21,500 |
| 2023/08/03 | 1,975 | 1,977 | 1,964 | 1,969 | -6 | -0.3% | 3,200 |
| 2023/08/02 | 1,978 | 1,992 | 1,956 | 1,975 | -3 | -0.2% | 4,700 |
| 2023/08/01 | 1,937 | 1,992 | 1,937 | 1,978 | +39 | +2% | 3,700 |
| 2023/07/31 | 1,936 | 1,963 | 1,928 | 1,939 | +18 | +0.9% | 5,900 |
| 2023/07/28 | 1,975 | 1,975 | 1,903 | 1,921 | -54 | -2.7% | 23,000 |
| 2023/07/27 | 1,998 | 2,000 | 1,972 | 1,975 | -19 | -1% | 5,900 |
| 2023/07/26 | 1,970 | 1,996 | 1,970 | 1,994 | +22 | +1.1% | 2,200 |
| 2023/07/25 | 1,963 | 1,982 | 1,947 | 1,972 | +2 | +0.1% | 4,100 |
| 2023/07/24 | 1,956 | 1,979 | 1,955 | 1,970 | +26 | +1.3% | 2,800 |
| 2023/07/21 | 1,959 | 1,964 | 1,944 | 1,944 | ±0 | ±0% | 4,200 |
| 2023/07/20 | 1,951 | 1,972 | 1,944 | 1,944 | -9 | -0.5% | 3,900 |
| 2023/07/19 | 1,981 | 1,981 | 1,948 | 1,953 | -11 | -0.6% | 3,400 |
| 2023/07/18 | 1,980 | 1,980 | 1,959 | 1,964 | +10 | +0.5% | 1,600 |
| 2023/07/14 | 1,957 | 1,970 | 1,954 | 1,954 | -4 | -0.2% | 1,800 |
| 2023/07/13 | 1,989 | 1,989 | 1,940 | 1,958 | -37 | -1.9% | 7,700 |
| 2023/07/12 | 2,022 | 2,022 | 1,987 | 1,995 | -9 | -0.4% | 17,600 |
| 2023/07/11 | 1,990 | 2,004 | 1,980 | 2,004 | +14 | +0.7% | 9,900 |
| 2023/07/10 | 1,957 | 1,991 | 1,957 | 1,990 | +36 | +1.8% | 3,900 |
| 2023/07/07 | 1,950 | 1,964 | 1,943 | 1,954 | +9 | +0.5% | 4,000 |
| 2023/07/06 | 1,960 | 1,960 | 1,942 | 1,945 | -8 | -0.4% | 2,300 |
| 2023/07/05 | 1,951 | 1,966 | 1,950 | 1,953 | +2 | +0.1% | 2,000 |
| 2023/07/04 | 1,947 | 1,953 | 1,947 | 1,951 | -12 | -0.6% | 1,900 |
| 2023/07/03 | 1,963 | 1,965 | 1,951 | 1,963 | +15 | +0.8% | 2,300 |
| 2023/06/30 | 1,960 | 1,960 | 1,943 | 1,948 | -16 | -0.8% | 2,500 |
| 2023/06/29 | 1,980 | 1,986 | 1,964 | 1,964 | -16 | -0.8% | 2,300 |
| 2023/06/28 | 1,957 | 1,980 | 1,957 | 1,980 | +16 | +0.8% | 3,000 |
| 2023/06/27 | 1,966 | 1,970 | 1,964 | 1,964 | +12 | +0.6% | 2,600 |
| 2023/06/26 | 1,964 | 1,964 | 1,935 | 1,952 | +18 | +0.9% | 3,200 |
| 2023/06/23 | 1,957 | 1,960 | 1,924 | 1,934 | -7 | -0.4% | 3,600 |
| 2023/06/22 | 1,931 | 1,949 | 1,915 | 1,941 | +18 | +0.9% | 3,000 |
| 2023/06/21 | 1,900 | 1,928 | 1,889 | 1,923 | +3 | +0.2% | 7,900 |
| 2023/06/20 | 1,898 | 1,920 | 1,898 | 1,920 | +12 | +0.6% | 2,100 |
| 2023/06/19 | 1,917 | 1,918 | 1,898 | 1,908 | -3 | -0.2% | 3,100 |
| 2023/06/16 | 1,914 | 1,930 | 1,907 | 1,911 | +13 | +0.7% | 4,400 |
| 2023/06/15 | 1,891 | 1,900 | 1,891 | 1,898 | -3 | -0.2% | 2,000 |
| 2023/06/14 | 1,912 | 1,925 | 1,901 | 1,901 | -11 | -0.6% | 1,700 |
| 2023/06/13 | 1,913 | 1,915 | 1,911 | 1,912 | -7 | -0.4% | 1,500 |
| 2023/06/12 | 1,900 | 1,931 | 1,898 | 1,919 | +21 | +1.1% | 5,000 |
| 2023/06/09 | 1,885 | 1,899 | 1,881 | 1,898 | +23 | +1.2% | 4,300 |
| 2023/06/08 | 1,885 | 1,886 | 1,875 | 1,875 | -4 | -0.2% | 1,800 |
| 2023/06/07 | 1,858 | 1,883 | 1,858 | 1,879 | +21 | +1.1% | 3,200 |
| 2023/06/06 | 1,862 | 1,875 | 1,850 | 1,858 | ±0 | ±0% | 2,000 |
| 2023/06/05 | 1,872 | 1,875 | 1,853 | 1,858 | +11 | +0.6% | 3,400 |
501～
550
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
