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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,866 | 1,889 | 1,866 | 1,881 | -11 | -0.6% | 2,100 |
| 2021/06/04 | 1,902 | 1,902 | 1,892 | 1,892 | -9 | -0.5% | 1,000 |
| 2021/06/03 | 1,885 | 1,902 | 1,885 | 1,901 | +16 | +0.8% | 1,300 |
| 2021/06/02 | 1,880 | 1,885 | 1,880 | 1,885 | +5 | +0.3% | 500 |
| 2021/06/01 | 1,892 | 1,892 | 1,880 | 1,880 | +7 | +0.4% | 700 |
| 2021/05/31 | 1,887 | 1,895 | 1,873 | 1,873 | -14 | -0.7% | 1,100 |
| 2021/05/28 | 1,858 | 1,887 | 1,858 | 1,887 | +14 | +0.7% | 3,000 |
| 2021/05/27 | 1,880 | 1,880 | 1,850 | 1,873 | -9 | -0.5% | 3,300 |
| 2021/05/26 | 1,871 | 1,889 | 1,871 | 1,882 | +8 | +0.4% | 1,800 |
| 2021/05/25 | 1,881 | 1,881 | 1,862 | 1,874 | -7 | -0.4% | 900 |
| 2021/05/24 | 1,877 | 1,883 | 1,859 | 1,881 | +18 | +1% | 900 |
| 2021/05/21 | 1,878 | 1,878 | 1,863 | 1,863 | -15 | -0.8% | 600 |
| 2021/05/20 | 1,883 | 1,883 | 1,876 | 1,878 | +17 | +0.9% | 1,100 |
| 2021/05/19 | 1,877 | 1,894 | 1,861 | 1,861 | -15 | -0.8% | 1,300 |
| 2021/05/18 | 1,887 | 1,887 | 1,875 | 1,876 | -1 | -0.1% | 600 |
| 2021/05/17 | 1,899 | 1,901 | 1,866 | 1,877 | -4 | -0.2% | 1,400 |
| 2021/05/14 | 1,897 | 1,897 | 1,868 | 1,881 | +18 | +1% | 2,400 |
| 2021/05/13 | 1,857 | 1,887 | 1,857 | 1,863 | -34 | -1.8% | 2,400 |
| 2021/05/12 | 1,887 | 1,923 | 1,850 | 1,897 | -70 | -3.6% | 13,400 |
| 2021/05/11 | 1,848 | 2,075 | 1,848 | 1,967 | +120 | +6.5% | 25,300 |
| 2021/05/10 | 1,841 | 1,856 | 1,841 | 1,847 | +8 | +0.4% | 1,200 |
| 2021/05/07 | 1,845 | 1,846 | 1,834 | 1,839 | +14 | +0.8% | 1,300 |
| 2021/05/06 | 1,828 | 1,828 | 1,817 | 1,825 | +22 | +1.2% | 1,500 |
| 2021/04/30 | 1,803 | 1,816 | 1,803 | 1,803 | +2 | +0.1% | 1,600 |
| 2021/04/28 | 1,823 | 1,825 | 1,801 | 1,801 | -25 | -1.4% | 3,200 |
| 2021/04/27 | 1,823 | 1,852 | 1,823 | 1,826 | -13 | -0.7% | 2,800 |
| 2021/04/26 | 1,831 | 1,846 | 1,822 | 1,839 | ±0 | ±0% | 2,400 |
| 2021/04/23 | 1,839 | 1,839 | 1,839 | 1,839 | -8 | -0.4% | 200 |
| 2021/04/22 | 1,832 | 1,848 | 1,832 | 1,847 | +21 | +1.2% | 800 |
| 2021/04/21 | 1,822 | 1,862 | 1,822 | 1,826 | -3 | -0.2% | 3,300 |
| 2021/04/20 | 1,835 | 1,835 | 1,829 | 1,829 | -5 | -0.3% | 1,300 |
| 2021/04/19 | 1,831 | 1,859 | 1,831 | 1,834 | -2 | -0.1% | 600 |
| 2021/04/16 | 1,862 | 1,877 | 1,822 | 1,836 | -43 | -2.3% | 4,100 |
| 2021/04/15 | 1,855 | 1,880 | 1,840 | 1,879 | +15 | +0.8% | 1,800 |
| 2021/04/14 | 1,854 | 1,868 | 1,854 | 1,864 | +22 | +1.2% | 700 |
| 2021/04/13 | 1,857 | 1,857 | 1,842 | 1,842 | -27 | -1.4% | 1,300 |
| 2021/04/12 | 1,884 | 1,885 | 1,868 | 1,869 | -9 | -0.5% | 2,900 |
| 2021/04/09 | 1,874 | 1,878 | 1,847 | 1,878 | +13 | +0.7% | 2,300 |
| 2021/04/08 | 1,874 | 1,874 | 1,859 | 1,865 | -10 | -0.5% | 1,200 |
| 2021/04/07 | 1,863 | 1,883 | 1,860 | 1,875 | +18 | +1% | 1,700 |
| 2021/04/06 | 1,870 | 1,875 | 1,850 | 1,857 | -7 | -0.4% | 1,600 |
| 2021/04/05 | 1,850 | 1,870 | 1,850 | 1,864 | +14 | +0.8% | 1,500 |
| 2021/04/02 | 1,849 | 1,852 | 1,837 | 1,850 | +2 | +0.1% | 1,300 |
| 2021/04/01 | 1,855 | 1,895 | 1,848 | 1,848 | -3 | -0.2% | 1,600 |
| 2021/03/31 | 1,850 | 1,892 | 1,850 | 1,851 | -15 | -0.8% | 2,100 |
| 2021/03/30 | 1,867 | 1,869 | 1,866 | 1,866 | -33 | -1.7% | 3,300 |
| 2021/03/29 | 1,895 | 1,900 | 1,876 | 1,899 | +12 | +0.6% | 5,200 |
| 2021/03/26 | 1,873 | 1,895 | 1,873 | 1,887 | +2 | +0.1% | 2,300 |
| 2021/03/25 | 1,871 | 1,885 | 1,862 | 1,885 | +23 | +1.2% | 1,800 |
| 2021/03/24 | 1,894 | 1,894 | 1,861 | 1,862 | -31 | -1.6% | 1,600 |
851～
900
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
