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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,814 | 1,839 | 1,814 | 1,839 | +12 | +0.7% | 1,000 |
| 2023/01/19 | 1,822 | 1,847 | 1,822 | 1,827 | -5 | -0.3% | 2,200 |
| 2023/01/18 | 1,830 | 1,834 | 1,813 | 1,832 | -3 | -0.2% | 2,200 |
| 2023/01/17 | 1,815 | 1,845 | 1,811 | 1,835 | +20 | +1.1% | 1,900 |
| 2023/01/16 | 1,828 | 1,842 | 1,803 | 1,815 | -2 | -0.1% | 3,100 |
| 2023/01/13 | 1,817 | 1,838 | 1,807 | 1,817 | -6 | -0.3% | 6,400 |
| 2023/01/12 | 1,880 | 1,880 | 1,801 | 1,823 | -57 | -3% | 19,600 |
| 2023/01/11 | 1,823 | 1,882 | 1,821 | 1,880 | +48 | +2.6% | 5,700 |
| 2023/01/10 | 1,887 | 1,887 | 1,826 | 1,832 | -48 | -2.6% | 5,300 |
| 2023/01/06 | 1,813 | 1,880 | 1,813 | 1,880 | +67 | +3.7% | 6,000 |
| 2023/01/05 | 1,774 | 1,821 | 1,774 | 1,813 | +50 | +2.8% | 7,700 |
| 2023/01/04 | 1,721 | 1,771 | 1,721 | 1,763 | +35 | +2% | 4,100 |
| 2022/12/30 | 1,725 | 1,728 | 1,720 | 1,728 | ±0 | ±0% | 1,600 |
| 2022/12/29 | 1,753 | 1,753 | 1,720 | 1,728 | +13 | +0.8% | 3,900 |
| 2022/12/28 | 1,706 | 1,715 | 1,706 | 1,715 | +10 | +0.6% | 1,500 |
| 2022/12/27 | 1,741 | 1,741 | 1,704 | 1,705 | -18 | -1% | 4,600 |
| 2022/12/26 | 1,718 | 1,723 | 1,710 | 1,723 | +14 | +0.8% | 2,200 |
| 2022/12/23 | 1,709 | 1,731 | 1,709 | 1,709 | -6 | -0.3% | 2,700 |
| 2022/12/22 | 1,719 | 1,723 | 1,706 | 1,715 | -4 | -0.2% | 1,700 |
| 2022/12/21 | 1,751 | 1,755 | 1,719 | 1,719 | -36 | -2.1% | 2,300 |
| 2022/12/20 | 1,806 | 1,807 | 1,746 | 1,755 | -45 | -2.5% | 6,400 |
| 2022/12/19 | 1,775 | 1,810 | 1,772 | 1,800 | +25 | +1.4% | 8,400 |
| 2022/12/16 | 1,774 | 1,778 | 1,730 | 1,775 | -7 | -0.4% | 4,100 |
| 2022/12/15 | 1,756 | 1,782 | 1,756 | 1,782 | +27 | +1.5% | 2,600 |
| 2022/12/14 | 1,738 | 1,755 | 1,736 | 1,755 | +10 | +0.6% | 4,900 |
| 2022/12/13 | 1,731 | 1,749 | 1,727 | 1,745 | +13 | +0.8% | 4,600 |
| 2022/12/12 | 1,729 | 1,735 | 1,728 | 1,732 | -11 | -0.6% | 3,800 |
| 2022/12/09 | 1,720 | 1,744 | 1,720 | 1,743 | +23 | +1.3% | 2,100 |
| 2022/12/08 | 1,742 | 1,742 | 1,718 | 1,720 | -1 | -0.1% | 2,100 |
| 2022/12/07 | 1,742 | 1,742 | 1,721 | 1,721 | -16 | -0.9% | 2,300 |
| 2022/12/06 | 1,744 | 1,754 | 1,712 | 1,737 | -7 | -0.4% | 7,300 |
| 2022/12/05 | 1,736 | 1,744 | 1,722 | 1,744 | -2 | -0.1% | 3,000 |
| 2022/12/02 | 1,730 | 1,751 | 1,720 | 1,746 | -2 | -0.1% | 4,400 |
| 2022/12/01 | 1,772 | 1,772 | 1,720 | 1,748 | -22 | -1.2% | 5,700 |
| 2022/11/30 | 1,782 | 1,782 | 1,770 | 1,770 | -3 | -0.2% | 1,700 |
| 2022/11/29 | 1,785 | 1,803 | 1,760 | 1,773 | -32 | -1.8% | 4,700 |
| 2022/11/28 | 1,755 | 1,812 | 1,751 | 1,805 | +57 | +3.3% | 10,300 |
| 2022/11/25 | 1,746 | 1,751 | 1,719 | 1,748 | +6 | +0.3% | 3,400 |
| 2022/11/24 | 1,733 | 1,742 | 1,723 | 1,742 | +17 | +1% | 5,700 |
| 2022/11/22 | 1,711 | 1,725 | 1,708 | 1,725 | +9 | +0.5% | 4,400 |
| 2022/11/21 | 1,710 | 1,718 | 1,701 | 1,716 | +3 | +0.2% | 7,100 |
| 2022/11/18 | 1,711 | 1,714 | 1,706 | 1,713 | ±0 | ±0% | 1,900 |
| 2022/11/17 | 1,708 | 1,713 | 1,703 | 1,713 | +5 | +0.3% | 2,500 |
| 2022/11/16 | 1,709 | 1,711 | 1,694 | 1,708 | -3 | -0.2% | 1,900 |
| 2022/11/15 | 1,704 | 1,714 | 1,672 | 1,711 | +20 | +1.2% | 4,400 |
| 2022/11/14 | 1,715 | 1,715 | 1,690 | 1,691 | -18 | -1.1% | 11,900 |
| 2022/11/11 | 1,715 | 1,715 | 1,671 | 1,709 | +28 | +1.7% | 9,400 |
| 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 |
551～
600
件表示中 / 3683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 | 285,100円 | +5.0% | -17.6% | 3.68% | 5.61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 |
| サンコール | 31,000円 | +22.3% | - | 0.00% | - | 0.35倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤから撤退へ |
| 信 和 | 71,900円 | +30.2% | +129.4% | 4.45% | 10.00倍 | 0.64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 |
| ワイズＨＤ | 6,900円 | +8.6% | +25.6% | 1.45% | 37.10倍 | 0.81倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| ケーエフシー | 133,100円 | +3.7% | -18.6% | 3.76% | 10.37倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
