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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,876 | 1,876 | 1,856 | 1,861 | -13 | -0.7% | 1,500 |
| 2022/03/30 | 1,863 | 1,874 | 1,813 | 1,874 | -24 | -1.3% | 2,100 |
| 2022/03/29 | 1,850 | 1,900 | 1,850 | 1,898 | +21 | +1.1% | 3,600 |
| 2022/03/28 | 1,890 | 1,890 | 1,877 | 1,877 | +11 | +0.6% | 2,300 |
| 2022/03/25 | 1,854 | 1,866 | 1,841 | 1,866 | +11 | +0.6% | 1,200 |
| 2022/03/24 | 1,832 | 1,855 | 1,832 | 1,855 | +7 | +0.4% | 1,100 |
| 2022/03/23 | 1,836 | 1,849 | 1,831 | 1,848 | +24 | +1.3% | 2,300 |
| 2022/03/22 | 1,811 | 1,824 | 1,803 | 1,824 | +9 | +0.5% | 2,000 |
| 2022/03/18 | 1,802 | 1,815 | 1,802 | 1,815 | +10 | +0.6% | 700 |
| 2022/03/17 | 1,800 | 1,825 | 1,798 | 1,805 | +30 | +1.7% | 1,400 |
| 2022/03/16 | 1,778 | 1,786 | 1,775 | 1,775 | -1 | -0.1% | 1,200 |
| 2022/03/15 | 1,758 | 1,793 | 1,758 | 1,776 | +7 | +0.4% | 900 |
| 2022/03/14 | 1,778 | 1,778 | 1,760 | 1,769 | +2 | +0.1% | 3,100 |
| 2022/03/11 | 1,759 | 1,773 | 1,756 | 1,767 | -6 | -0.3% | 2,600 |
| 2022/03/10 | 1,779 | 1,779 | 1,760 | 1,773 | +17 | +1% | 2,500 |
| 2022/03/09 | 1,786 | 1,786 | 1,753 | 1,756 | -34 | -1.9% | 2,300 |
| 2022/03/08 | 1,799 | 1,826 | 1,784 | 1,790 | +7 | +0.4% | 2,100 |
| 2022/03/07 | 1,811 | 1,811 | 1,783 | 1,783 | -31 | -1.7% | 1,700 |
| 2022/03/04 | 1,814 | 1,826 | 1,808 | 1,814 | +6 | +0.3% | 1,200 |
| 2022/03/03 | 1,810 | 1,810 | 1,800 | 1,808 | +8 | +0.4% | 600 |
| 2022/03/02 | 1,799 | 1,804 | 1,799 | 1,800 | -35 | -1.9% | 1,500 |
| 2022/03/01 | 1,849 | 1,859 | 1,835 | 1,835 | -1 | -0.1% | 2,200 |
| 2022/02/28 | 1,868 | 1,868 | 1,836 | 1,836 | -6 | -0.3% | 2,700 |
| 2022/02/25 | 1,845 | 1,845 | 1,840 | 1,842 | +26 | +1.4% | 1,600 |
| 2022/02/24 | 1,836 | 1,836 | 1,797 | 1,816 | -16 | -0.9% | 2,200 |
| 2022/02/22 | 1,844 | 1,844 | 1,832 | 1,832 | -12 | -0.7% | 1,300 |
| 2022/02/21 | 1,836 | 1,844 | 1,836 | 1,844 | -1 | -0.1% | 400 |
| 2022/02/18 | 1,832 | 1,845 | 1,832 | 1,845 | +1 | +0.1% | 3,000 |
| 2022/02/17 | 1,831 | 1,844 | 1,831 | 1,844 | -1 | -0.1% | 200 |
| 2022/02/16 | 1,845 | 1,845 | 1,845 | 1,845 | ±0 | ±0% | 600 |
| 2022/02/15 | 1,850 | 1,850 | 1,845 | 1,845 | +17 | +0.9% | 900 |
| 2022/02/14 | 1,825 | 1,840 | 1,825 | 1,828 | -7 | -0.4% | 3,300 |
| 2022/02/10 | 1,843 | 1,846 | 1,831 | 1,835 | -4 | -0.2% | 3,300 |
| 2022/02/09 | 1,839 | 1,839 | 1,825 | 1,839 | +33 | +1.8% | 1,500 |
| 2022/02/08 | 1,827 | 1,845 | 1,806 | 1,806 | -3 | -0.2% | 2,300 |
| 2022/02/07 | 1,826 | 1,826 | 1,809 | 1,809 | -17 | -0.9% | 1,100 |
| 2022/02/04 | 1,836 | 1,843 | 1,824 | 1,826 | +10 | +0.6% | 1,100 |
| 2022/02/03 | 1,809 | 1,816 | 1,809 | 1,816 | -15 | -0.8% | 700 |
| 2022/02/02 | 1,836 | 1,836 | 1,831 | 1,831 | -5 | -0.3% | 700 |
| 2022/02/01 | 1,835 | 1,847 | 1,835 | 1,836 | +22 | +1.2% | 600 |
| 2022/01/31 | 1,835 | 1,848 | 1,803 | 1,814 | -7 | -0.4% | 900 |
| 2022/01/28 | 1,802 | 1,823 | 1,802 | 1,821 | +19 | +1.1% | 1,500 |
| 2022/01/27 | 1,856 | 1,856 | 1,802 | 1,802 | -36 | -2% | 3,400 |
| 2022/01/26 | 1,826 | 1,838 | 1,826 | 1,838 | +2 | +0.1% | 1,100 |
| 2022/01/25 | 1,831 | 1,836 | 1,824 | 1,836 | +9 | +0.5% | 800 |
| 2022/01/24 | 1,824 | 1,850 | 1,824 | 1,827 | +3 | +0.2% | 1,000 |
| 2022/01/21 | 1,815 | 1,824 | 1,814 | 1,824 | +5 | +0.3% | 900 |
| 2022/01/20 | 1,813 | 1,839 | 1,813 | 1,819 | +6 | +0.3% | 400 |
| 2022/01/19 | 1,845 | 1,845 | 1,813 | 1,813 | -32 | -1.7% | 3,300 |
| 2022/01/18 | 1,835 | 1,851 | 1,835 | 1,845 | -2 | -0.1% | 1,100 |
651～
700
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
