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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,675 | 1,691 | 1,661 | 1,691 | +15 | +0.9% | 1,800 |
| 2022/08/25 | 1,650 | 1,679 | 1,650 | 1,676 | +16 | +1% | 2,900 |
| 2022/08/24 | 1,644 | 1,660 | 1,644 | 1,660 | +15 | +0.9% | 2,300 |
| 2022/08/23 | 1,659 | 1,659 | 1,644 | 1,645 | -15 | -0.9% | 1,500 |
| 2022/08/22 | 1,650 | 1,660 | 1,646 | 1,660 | -7 | -0.4% | 2,400 |
| 2022/08/19 | 1,666 | 1,667 | 1,661 | 1,667 | +7 | +0.4% | 800 |
| 2022/08/18 | 1,650 | 1,676 | 1,647 | 1,660 | +13 | +0.8% | 3,600 |
| 2022/08/17 | 1,630 | 1,647 | 1,630 | 1,647 | +8 | +0.5% | 2,800 |
| 2022/08/16 | 1,631 | 1,642 | 1,628 | 1,639 | +8 | +0.5% | 2,300 |
| 2022/08/15 | 1,647 | 1,647 | 1,631 | 1,631 | -2 | -0.1% | 3,000 |
| 2022/08/12 | 1,645 | 1,645 | 1,633 | 1,633 | -10 | -0.6% | 7,600 |
| 2022/08/10 | 1,634 | 1,643 | 1,631 | 1,643 | +5 | +0.3% | 1,400 |
| 2022/08/09 | 1,643 | 1,644 | 1,638 | 1,638 | ±0 | ±0% | 1,600 |
| 2022/08/08 | 1,641 | 1,648 | 1,633 | 1,638 | +2 | +0.1% | 1,900 |
| 2022/08/05 | 1,637 | 1,642 | 1,631 | 1,636 | +8 | +0.5% | 3,500 |
| 2022/08/04 | 1,669 | 1,671 | 1,622 | 1,628 | -33 | -2% | 9,100 |
| 2022/08/03 | 1,662 | 1,668 | 1,660 | 1,661 | -3 | -0.2% | 2,100 |
| 2022/08/02 | 1,675 | 1,677 | 1,664 | 1,664 | -22 | -1.3% | 3,700 |
| 2022/08/01 | 1,695 | 1,695 | 1,676 | 1,686 | -4 | -0.2% | 3,700 |
| 2022/07/29 | 1,690 | 1,695 | 1,690 | 1,690 | ±0 | ±0% | 1,200 |
| 2022/07/28 | 1,679 | 1,690 | 1,679 | 1,690 | +11 | +0.7% | 2,800 |
| 2022/07/27 | 1,706 | 1,706 | 1,679 | 1,679 | -16 | -0.9% | 4,900 |
| 2022/07/26 | 1,680 | 1,695 | 1,680 | 1,695 | +20 | +1.2% | 2,000 |
| 2022/07/25 | 1,676 | 1,676 | 1,669 | 1,675 | +6 | +0.4% | 1,400 |
| 2022/07/22 | 1,671 | 1,677 | 1,669 | 1,669 | ±0 | ±0% | 2,100 |
| 2022/07/21 | 1,668 | 1,673 | 1,668 | 1,669 | +9 | +0.5% | 600 |
| 2022/07/20 | 1,675 | 1,675 | 1,652 | 1,660 | +9 | +0.5% | 2,400 |
| 2022/07/19 | 1,660 | 1,661 | 1,651 | 1,651 | -9 | -0.5% | 1,400 |
| 2022/07/15 | 1,686 | 1,686 | 1,660 | 1,660 | -25 | -1.5% | 1,900 |
| 2022/07/14 | 1,662 | 1,705 | 1,662 | 1,685 | +20 | +1.2% | 1,600 |
| 2022/07/13 | 1,661 | 1,680 | 1,661 | 1,665 | -1 | -0.1% | 2,500 |
| 2022/07/12 | 1,761 | 1,761 | 1,666 | 1,666 | -122 | -6.8% | 21,900 |
| 2022/07/11 | 1,724 | 1,788 | 1,718 | 1,788 | +81 | +4.7% | 10,900 |
| 2022/07/08 | 1,675 | 1,721 | 1,675 | 1,707 | +37 | +2.2% | 10,100 |
| 2022/07/07 | 1,670 | 1,671 | 1,666 | 1,670 | +4 | +0.2% | 2,400 |
| 2022/07/06 | 1,666 | 1,666 | 1,666 | 1,666 | +11 | +0.7% | 1,000 |
| 2022/07/05 | 1,641 | 1,655 | 1,641 | 1,655 | +14 | +0.9% | 3,500 |
| 2022/07/04 | 1,654 | 1,654 | 1,639 | 1,641 | +1 | +0.1% | 3,500 |
| 2022/07/01 | 1,650 | 1,651 | 1,640 | 1,640 | ±0 | ±0% | 3,700 |
| 2022/06/30 | 1,663 | 1,663 | 1,640 | 1,640 | -7 | -0.4% | 2,900 |
| 2022/06/29 | 1,630 | 1,647 | 1,627 | 1,647 | +17 | +1% | 5,000 |
| 2022/06/28 | 1,628 | 1,637 | 1,628 | 1,630 | +2 | +0.1% | 1,300 |
| 2022/06/27 | 1,671 | 1,671 | 1,627 | 1,628 | -19 | -1.2% | 3,800 |
| 2022/06/24 | 1,637 | 1,673 | 1,631 | 1,647 | +7 | +0.4% | 1,700 |
| 2022/06/23 | 1,634 | 1,649 | 1,634 | 1,640 | +8 | +0.5% | 5,300 |
| 2022/06/22 | 1,684 | 1,691 | 1,624 | 1,632 | -15 | -0.9% | 4,900 |
| 2022/06/21 | 1,644 | 1,679 | 1,640 | 1,647 | +7 | +0.4% | 2,900 |
| 2022/06/20 | 1,663 | 1,663 | 1,640 | 1,640 | -23 | -1.4% | 4,900 |
| 2022/06/17 | 1,716 | 1,723 | 1,663 | 1,663 | -45 | -2.6% | 6,400 |
| 2022/06/16 | 1,734 | 1,734 | 1,708 | 1,708 | +5 | +0.3% | 4,100 |
551～
600
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
