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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,720 | 1,723 | 1,703 | 1,703 | -18 | -1% | 3,900 |
| 2022/06/14 | 1,733 | 1,737 | 1,721 | 1,721 | -12 | -0.7% | 3,800 |
| 2022/06/13 | 1,735 | 1,742 | 1,728 | 1,733 | -5 | -0.3% | 5,400 |
| 2022/06/10 | 1,753 | 1,769 | 1,738 | 1,738 | -25 | -1.4% | 6,600 |
| 2022/06/09 | 1,778 | 1,778 | 1,756 | 1,763 | -5 | -0.3% | 3,000 |
| 2022/06/08 | 1,789 | 1,789 | 1,768 | 1,768 | -5 | -0.3% | 2,900 |
| 2022/06/07 | 1,786 | 1,786 | 1,773 | 1,773 | -11 | -0.6% | 1,700 |
| 2022/06/06 | 1,774 | 1,784 | 1,774 | 1,784 | +14 | +0.8% | 700 |
| 2022/06/03 | 1,778 | 1,778 | 1,763 | 1,770 | -14 | -0.8% | 1,600 |
| 2022/06/02 | 1,785 | 1,802 | 1,762 | 1,784 | +6 | +0.3% | 2,000 |
| 2022/06/01 | 1,779 | 1,779 | 1,774 | 1,778 | -15 | -0.8% | 1,400 |
| 2022/05/31 | 1,800 | 1,800 | 1,774 | 1,793 | -10 | -0.6% | 1,900 |
| 2022/05/30 | 1,788 | 1,803 | 1,758 | 1,803 | +40 | +2.3% | 6,400 |
| 2022/05/27 | 1,782 | 1,782 | 1,750 | 1,763 | +12 | +0.7% | 2,800 |
| 2022/05/26 | 1,754 | 1,760 | 1,751 | 1,751 | -10 | -0.6% | 2,500 |
| 2022/05/25 | 1,777 | 1,777 | 1,751 | 1,761 | -9 | -0.5% | 2,000 |
| 2022/05/24 | 1,775 | 1,777 | 1,770 | 1,770 | -16 | -0.9% | 1,200 |
| 2022/05/23 | 1,827 | 1,827 | 1,781 | 1,786 | -14 | -0.8% | 2,000 |
| 2022/05/20 | 1,801 | 1,801 | 1,790 | 1,800 | -2 | -0.1% | 1,200 |
| 2022/05/19 | 1,804 | 1,804 | 1,802 | 1,802 | +2 | +0.1% | 300 |
| 2022/05/18 | 1,799 | 1,800 | 1,799 | 1,800 | +6 | +0.3% | 400 |
| 2022/05/17 | 1,794 | 1,794 | 1,794 | 1,794 | +13 | +0.7% | 300 |
| 2022/05/16 | 1,774 | 1,790 | 1,770 | 1,781 | -10 | -0.6% | 1,200 |
| 2022/05/13 | 1,782 | 1,794 | 1,782 | 1,791 | -3 | -0.2% | 600 |
| 2022/05/12 | 1,823 | 1,823 | 1,794 | 1,794 | +9 | +0.5% | 4,200 |
| 2022/05/11 | 1,769 | 1,847 | 1,735 | 1,785 | +44 | +2.5% | 4,100 |
| 2022/05/10 | 1,780 | 1,782 | 1,741 | 1,741 | -39 | -2.2% | 4,500 |
| 2022/05/09 | 1,821 | 1,821 | 1,780 | 1,780 | -38 | -2.1% | 2,600 |
| 2022/05/06 | 1,842 | 1,842 | 1,810 | 1,818 | -2 | -0.1% | 1,500 |
| 2022/05/02 | 1,812 | 1,845 | 1,812 | 1,820 | -27 | -1.5% | 1,200 |
| 2022/04/28 | 1,791 | 1,847 | 1,791 | 1,847 | +18 | +1% | 2,000 |
| 2022/04/27 | 1,823 | 1,844 | 1,813 | 1,829 | ±0 | ±0% | 7,900 |
| 2022/04/26 | 1,830 | 1,831 | 1,829 | 1,829 | +1 | +0.1% | 1,300 |
| 2022/04/25 | 1,845 | 1,845 | 1,825 | 1,828 | -18 | -1% | 1,600 |
| 2022/04/22 | 1,847 | 1,850 | 1,832 | 1,846 | ±0 | ±0% | 2,100 |
| 2022/04/21 | 1,840 | 1,846 | 1,830 | 1,846 | +16 | +0.9% | 2,000 |
| 2022/04/20 | 1,820 | 1,830 | 1,817 | 1,830 | +13 | +0.7% | 400 |
| 2022/04/19 | 1,788 | 1,817 | 1,788 | 1,817 | +47 | +2.7% | 1,500 |
| 2022/04/18 | 1,784 | 1,821 | 1,766 | 1,770 | -50 | -2.7% | 2,600 |
| 2022/04/15 | 1,765 | 1,850 | 1,765 | 1,820 | +57 | +3.2% | 4,900 |
| 2022/04/14 | 1,793 | 1,799 | 1,763 | 1,763 | -67 | -3.7% | 3,900 |
| 2022/04/13 | 1,855 | 1,855 | 1,830 | 1,830 | -55 | -2.9% | 4,600 |
| 2022/04/12 | 1,900 | 1,900 | 1,878 | 1,885 | -39 | -2% | 3,600 |
| 2022/04/11 | 1,942 | 1,942 | 1,915 | 1,924 | -21 | -1.1% | 3,300 |
| 2022/04/08 | 1,874 | 1,945 | 1,874 | 1,945 | +79 | +4.2% | 9,600 |
| 2022/04/07 | 1,847 | 1,866 | 1,823 | 1,866 | +19 | +1% | 1,000 |
| 2022/04/06 | 1,860 | 1,860 | 1,846 | 1,847 | -12 | -0.6% | 1,400 |
| 2022/04/05 | 1,856 | 1,864 | 1,824 | 1,859 | -7 | -0.4% | 1,400 |
| 2022/04/04 | 1,858 | 1,866 | 1,852 | 1,866 | +8 | +0.4% | 2,000 |
| 2022/04/01 | 1,863 | 1,863 | 1,858 | 1,858 | -3 | -0.2% | 1,400 |
601～
650
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
