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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,872 | 1,875 | 1,862 | 1,863 | -8 | -0.4% | 600 |
| 2021/08/18 | 1,870 | 1,872 | 1,870 | 1,871 | +1 | +0.1% | 1,400 |
| 2021/08/17 | 1,858 | 1,870 | 1,858 | 1,870 | +18 | +1% | 200 |
| 2021/08/16 | 1,865 | 1,865 | 1,852 | 1,852 | -13 | -0.7% | 2,000 |
| 2021/08/13 | 1,877 | 1,877 | 1,856 | 1,865 | -13 | -0.7% | 300 |
| 2021/08/12 | 1,877 | 1,878 | 1,877 | 1,878 | +1 | +0.1% | 2,900 |
| 2021/08/11 | 1,878 | 1,878 | 1,872 | 1,877 | +13 | +0.7% | 1,400 |
| 2021/08/10 | 1,857 | 1,872 | 1,857 | 1,864 | +14 | +0.8% | 1,600 |
| 2021/08/06 | 1,887 | 1,887 | 1,845 | 1,850 | -18 | -1% | 1,000 |
| 2021/08/05 | 1,881 | 1,881 | 1,843 | 1,868 | -13 | -0.7% | 1,800 |
| 2021/08/04 | 1,881 | 1,881 | 1,881 | 1,881 | +7 | +0.4% | 200 |
| 2021/08/03 | 1,888 | 1,888 | 1,874 | 1,874 | -4 | -0.2% | 400 |
| 2021/08/02 | 1,874 | 1,886 | 1,865 | 1,878 | +2 | +0.1% | 1,000 |
| 2021/07/30 | 1,891 | 1,891 | 1,858 | 1,876 | -15 | -0.8% | 1,300 |
| 2021/07/29 | 1,891 | 1,891 | 1,891 | 1,891 | +24 | +1.3% | 600 |
| 2021/07/28 | 1,889 | 1,889 | 1,867 | 1,867 | -32 | -1.7% | 400 |
| 2021/07/27 | 1,902 | 1,902 | 1,860 | 1,899 | +16 | +0.8% | 5,100 |
| 2021/07/26 | 1,875 | 1,906 | 1,875 | 1,883 | +15 | +0.8% | 1,000 |
| 2021/07/21 | 1,873 | 1,873 | 1,863 | 1,868 | -7 | -0.4% | 1,400 |
| 2021/07/20 | 1,868 | 1,906 | 1,867 | 1,875 | +7 | +0.4% | 2,700 |
| 2021/07/19 | 1,909 | 1,909 | 1,868 | 1,868 | -10 | -0.5% | 2,400 |
| 2021/07/16 | 1,879 | 1,880 | 1,872 | 1,878 | -5 | -0.3% | 1,500 |
| 2021/07/15 | 1,883 | 1,916 | 1,883 | 1,883 | -5 | -0.3% | 800 |
| 2021/07/14 | 1,904 | 1,905 | 1,881 | 1,888 | -7 | -0.4% | 1,100 |
| 2021/07/13 | 1,900 | 1,900 | 1,895 | 1,895 | -2 | -0.1% | 1,000 |
| 2021/07/12 | 1,928 | 1,928 | 1,894 | 1,897 | +17 | +0.9% | 13,900 |
| 2021/07/09 | 1,861 | 1,880 | 1,852 | 1,880 | +19 | +1% | 6,400 |
| 2021/07/08 | 1,851 | 1,872 | 1,851 | 1,861 | +16 | +0.9% | 1,700 |
| 2021/07/07 | 1,850 | 1,900 | 1,845 | 1,845 | -5 | -0.3% | 6,700 |
| 2021/07/06 | 1,847 | 1,850 | 1,841 | 1,850 | +13 | +0.7% | 2,100 |
| 2021/07/05 | 1,835 | 1,837 | 1,835 | 1,837 | -11 | -0.6% | 700 |
| 2021/07/02 | 1,852 | 1,852 | 1,835 | 1,848 | +27 | +1.5% | 500 |
| 2021/07/01 | 1,853 | 1,855 | 1,821 | 1,821 | -30 | -1.6% | 3,000 |
| 2021/06/30 | 1,863 | 1,863 | 1,851 | 1,851 | -12 | -0.6% | 1,100 |
| 2021/06/29 | 1,860 | 1,866 | 1,856 | 1,863 | -5 | -0.3% | 1,200 |
| 2021/06/28 | 1,887 | 1,887 | 1,860 | 1,868 | -11 | -0.6% | 3,600 |
| 2021/06/25 | 1,870 | 1,880 | 1,870 | 1,879 | +19 | +1% | 1,800 |
| 2021/06/24 | 1,870 | 1,870 | 1,860 | 1,860 | -10 | -0.5% | 600 |
| 2021/06/23 | 1,860 | 1,870 | 1,859 | 1,870 | +5 | +0.3% | 900 |
| 2021/06/22 | 1,869 | 1,869 | 1,865 | 1,865 | +12 | +0.6% | 1,100 |
| 2021/06/21 | 1,858 | 1,858 | 1,853 | 1,853 | -19 | -1% | 1,600 |
| 2021/06/18 | 1,881 | 1,883 | 1,871 | 1,872 | -17 | -0.9% | 700 |
| 2021/06/17 | 1,873 | 1,889 | 1,867 | 1,889 | +16 | +0.9% | 900 |
| 2021/06/16 | 1,896 | 1,896 | 1,857 | 1,873 | +4 | +0.2% | 3,000 |
| 2021/06/15 | 1,872 | 1,880 | 1,869 | 1,869 | +2 | +0.1% | 1,000 |
| 2021/06/14 | 1,878 | 1,878 | 1,857 | 1,867 | ±0 | ±0% | 3,000 |
| 2021/06/11 | 1,867 | 1,876 | 1,867 | 1,867 | +13 | +0.7% | 3,400 |
| 2021/06/10 | 1,877 | 1,877 | 1,854 | 1,854 | -11 | -0.6% | 3,400 |
| 2021/06/09 | 1,890 | 1,890 | 1,862 | 1,865 | -6 | -0.3% | 1,100 |
| 2021/06/08 | 1,866 | 1,874 | 1,865 | 1,871 | -10 | -0.5% | 2,400 |
801～
850
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
