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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,676 | 1,691 | 1,669 | 1,681 | +12 | +0.7% | 9,500 |
| 2022/11/09 | 1,631 | 1,758 | 1,631 | 1,669 | +45 | +2.8% | 13,800 |
| 2022/11/08 | 1,624 | 1,624 | 1,613 | 1,624 | +13 | +0.8% | 3,300 |
| 2022/11/07 | 1,622 | 1,622 | 1,611 | 1,611 | -3 | -0.2% | 1,900 |
| 2022/11/04 | 1,616 | 1,628 | 1,614 | 1,614 | +1 | +0.1% | 4,500 |
| 2022/11/02 | 1,629 | 1,629 | 1,613 | 1,613 | ±0 | ±0% | 6,800 |
| 2022/11/01 | 1,605 | 1,613 | 1,605 | 1,613 | +10 | +0.6% | 1,900 |
| 2022/10/31 | 1,626 | 1,626 | 1,598 | 1,603 | +1 | +0.1% | 11,900 |
| 2022/10/28 | 1,625 | 1,633 | 1,602 | 1,602 | -38 | -2.3% | 45,000 |
| 2022/10/27 | 1,660 | 1,660 | 1,640 | 1,640 | -11 | -0.7% | 11,500 |
| 2022/10/26 | 1,631 | 1,651 | 1,628 | 1,651 | +31 | +1.9% | 9,000 |
| 2022/10/25 | 1,613 | 1,628 | 1,613 | 1,620 | +7 | +0.4% | 7,300 |
| 2022/10/24 | 1,627 | 1,628 | 1,613 | 1,613 | ±0 | ±0% | 7,900 |
| 2022/10/21 | 1,617 | 1,630 | 1,613 | 1,613 | -3 | -0.2% | 6,600 |
| 2022/10/20 | 1,624 | 1,633 | 1,616 | 1,616 | -4 | -0.2% | 8,100 |
| 2022/10/19 | 1,624 | 1,625 | 1,613 | 1,620 | +5 | +0.3% | 9,100 |
| 2022/10/18 | 1,620 | 1,623 | 1,611 | 1,615 | +4 | +0.2% | 5,300 |
| 2022/10/17 | 1,612 | 1,630 | 1,607 | 1,611 | -1 | -0.1% | 9,300 |
| 2022/10/14 | 1,611 | 1,637 | 1,603 | 1,612 | +7 | +0.4% | 12,100 |
| 2022/10/13 | 1,651 | 1,651 | 1,605 | 1,605 | -72 | -4.3% | 10,500 |
| 2022/10/12 | 1,689 | 1,689 | 1,659 | 1,677 | +2 | +0.1% | 8,200 |
| 2022/10/11 | 1,631 | 1,675 | 1,631 | 1,675 | +44 | +2.7% | 6,400 |
| 2022/10/07 | 1,641 | 1,645 | 1,628 | 1,631 | -39 | -2.3% | 11,400 |
| 2022/10/06 | 1,660 | 1,670 | 1,650 | 1,670 | +10 | +0.6% | 3,900 |
| 2022/10/05 | 1,650 | 1,665 | 1,650 | 1,660 | +10 | +0.6% | 3,100 |
| 2022/10/04 | 1,618 | 1,661 | 1,618 | 1,650 | +32 | +2% | 4,700 |
| 2022/10/03 | 1,622 | 1,629 | 1,618 | 1,618 | -10 | -0.6% | 1,600 |
| 2022/09/30 | 1,633 | 1,651 | 1,628 | 1,628 | -6 | -0.4% | 4,400 |
| 2022/09/29 | 1,639 | 1,642 | 1,631 | 1,634 | -25 | -1.5% | 2,700 |
| 2022/09/28 | 1,650 | 1,659 | 1,645 | 1,659 | +6 | +0.4% | 5,300 |
| 2022/09/27 | 1,659 | 1,666 | 1,648 | 1,653 | +2 | +0.1% | 5,400 |
| 2022/09/26 | 1,655 | 1,660 | 1,648 | 1,651 | -4 | -0.2% | 4,900 |
| 2022/09/22 | 1,668 | 1,668 | 1,655 | 1,655 | -30 | -1.8% | 3,600 |
| 2022/09/21 | 1,701 | 1,711 | 1,685 | 1,685 | -16 | -0.9% | 3,400 |
| 2022/09/20 | 1,715 | 1,735 | 1,701 | 1,701 | -2 | -0.1% | 8,000 |
| 2022/09/16 | 1,705 | 1,710 | 1,703 | 1,703 | -2 | -0.1% | 2,400 |
| 2022/09/15 | 1,710 | 1,710 | 1,705 | 1,705 | -10 | -0.6% | 1,400 |
| 2022/09/14 | 1,704 | 1,717 | 1,700 | 1,715 | -6 | -0.3% | 3,000 |
| 2022/09/13 | 1,666 | 1,746 | 1,666 | 1,721 | +17 | +1% | 21,500 |
| 2022/09/12 | 1,704 | 1,713 | 1,704 | 1,704 | -13 | -0.8% | 5,000 |
| 2022/09/09 | 1,724 | 1,724 | 1,700 | 1,717 | +6 | +0.4% | 8,500 |
| 2022/09/08 | 1,706 | 1,711 | 1,696 | 1,711 | +24 | +1.4% | 4,600 |
| 2022/09/07 | 1,688 | 1,700 | 1,687 | 1,687 | -1 | -0.1% | 3,100 |
| 2022/09/06 | 1,688 | 1,696 | 1,688 | 1,688 | ±0 | ±0% | 3,500 |
| 2022/09/05 | 1,674 | 1,702 | 1,674 | 1,688 | +16 | +1% | 4,400 |
| 2022/09/02 | 1,681 | 1,682 | 1,671 | 1,672 | -9 | -0.5% | 2,000 |
| 2022/09/01 | 1,688 | 1,691 | 1,675 | 1,681 | -7 | -0.4% | 1,600 |
| 2022/08/31 | 1,679 | 1,692 | 1,679 | 1,688 | +7 | +0.4% | 2,100 |
| 2022/08/30 | 1,661 | 1,687 | 1,661 | 1,681 | +12 | +0.7% | 2,700 |
| 2022/08/29 | 1,659 | 1,675 | 1,659 | 1,669 | -22 | -1.3% | 3,200 |
501～
550
件表示中 / 3586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 | 282,900円 | +5.0% | -17.6% | 3.71% | 5.57倍 | 0.45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 |
| アルファＣｏ | 106,400円 | -2.1% | -61.1% | 4.70% | 12.76倍 | 0.28倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
| 信 和 | 75,900円 | +26.2% | +129.1% | 4.22% | 10.56倍 | 0.68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 |
| サンコーテクノ | 112,600円 | +4.1% | -9.4% | 3.37% | 6.85倍 | 0.50倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| 兼 房 | 68,000円 | -1.9% | -58.4% | 3.38% | 10.50倍 | 0.31倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
市場注目の銘柄
チャート関連のコラム
