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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 128 | 128 | 127 | 128 | ±0 | ±0% | 32,000 |
| 2010/06/25 | 126 | 129 | 126 | 128 | -1 | -0.8% | 28,000 |
| 2010/06/24 | 129 | 130 | 129 | 129 | ±0 | ±0% | 13,000 |
| 2010/06/23 | 133 | 133 | 128 | 129 | -4 | -3% | 15,000 |
| 2010/06/22 | 134 | 134 | 131 | 133 | -3 | -2.2% | 11,000 |
| 2010/06/21 | 132 | 136 | 132 | 136 | +3 | +2.3% | 10,000 |
| 2010/06/18 | 131 | 136 | 131 | 133 | ±0 | ±0% | 27,000 |
| 2010/06/17 | 135 | 135 | 132 | 133 | -1 | -0.7% | 13,000 |
| 2010/06/16 | 136 | 136 | 133 | 134 | +3 | +2.3% | 38,000 |
| 2010/06/15 | 129 | 132 | 129 | 131 | +2 | +1.6% | 17,000 |
| 2010/06/14 | 129 | 133 | 129 | 129 | -5 | -3.7% | 133,000 |
| 2010/06/11 | 131 | 134 | 131 | 134 | +5 | +3.9% | 72,000 |
| 2010/06/10 | 129 | 129 | 127 | 129 | +3 | +2.4% | 19,000 |
| 2010/06/09 | 125 | 126 | 125 | 126 | +1 | +0.8% | 14,000 |
| 2010/06/08 | 124 | 125 | 124 | 125 | ±0 | ±0% | 13,000 |
| 2010/06/07 | 125 | 125 | 124 | 125 | -4 | -3.1% | 31,000 |
| 2010/06/04 | 128 | 129 | 128 | 129 | +2 | +1.6% | 14,000 |
| 2010/06/03 | 127 | 130 | 127 | 127 | +1 | +0.8% | 37,000 |
| 2010/06/02 | 129 | 129 | 126 | 126 | -3 | -2.3% | 26,000 |
| 2010/06/01 | 128 | 129 | 127 | 129 | +2 | +1.6% | 19,000 |
| 2010/05/31 | 128 | 131 | 126 | 127 | -1 | -0.8% | 45,000 |
| 2010/05/28 | 133 | 133 | 127 | 128 | -4 | -3% | 50,000 |
| 2010/05/27 | 133 | 133 | 132 | 132 | -2 | -1.5% | 33,000 |
| 2010/05/26 | 138 | 138 | 133 | 134 | -9 | -6.3% | 76,000 |
| 2010/05/25 | 129 | 143 | 129 | 143 | +10 | +7.5% | 57,000 |
| 2010/05/24 | 133 | 137 | 133 | 133 | -5 | -3.6% | 60,000 |
| 2010/05/21 | 129 | 138 | 127 | 138 | -1 | -0.7% | 42,000 |
| 2010/05/20 | 140 | 140 | 137 | 139 | -1 | -0.7% | 10,000 |
| 2010/05/19 | 139 | 143 | 139 | 140 | -4 | -2.8% | 40,000 |
| 2010/05/18 | 146 | 146 | 142 | 144 | -1 | -0.7% | 88,000 |
| 2010/05/17 | 136 | 147 | 136 | 145 | +8 | +5.8% | 182,000 |
| 2010/05/14 | 134 | 141 | 132 | 137 | +4 | +3% | 67,000 |
| 2010/05/13 | 135 | 135 | 132 | 133 | +1 | +0.8% | 18,000 |
| 2010/05/12 | 131 | 132 | 128 | 132 | +1 | +0.8% | 117,000 |
| 2010/05/11 | 134 | 137 | 131 | 131 | +2 | +1.6% | 42,000 |
| 2010/05/10 | 127 | 130 | 127 | 129 | +1 | +0.8% | 38,000 |
| 2010/05/07 | 126 | 129 | 126 | 128 | -5 | -3.8% | 41,000 |
| 2010/05/06 | 135 | 138 | 133 | 133 | -6 | -4.3% | 41,000 |
| 2010/04/30 | 140 | 140 | 139 | 139 | +1 | +0.7% | 17,000 |
| 2010/04/28 | 137 | 145 | 137 | 138 | -3 | -2.1% | 86,000 |
| 2010/04/27 | 140 | 147 | 139 | 141 | +3 | +2.2% | 112,000 |
| 2010/04/26 | 134 | 138 | 134 | 138 | +4 | +3% | 59,000 |
| 2010/04/23 | 134 | 134 | 133 | 134 | ±0 | ±0% | 7,000 |
| 2010/04/22 | 135 | 135 | 132 | 134 | -2 | -1.5% | 34,000 |
| 2010/04/21 | 135 | 136 | 134 | 136 | +3 | +2.3% | 31,000 |
| 2010/04/20 | 133 | 134 | 132 | 133 | ±0 | ±0% | 32,000 |
| 2010/04/19 | 135 | 135 | 127 | 133 | -8 | -5.7% | 58,000 |
| 2010/04/16 | 145 | 145 | 139 | 141 | -3 | -2.1% | 47,000 |
| 2010/04/15 | 142 | 144 | 142 | 144 | +1 | +0.7% | 26,000 |
| 2010/04/14 | 143 | 143 | 139 | 143 | +4 | +2.9% | 28,000 |
3401～
3450
件表示中 / 3459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 | 304,000円 | +5.0% | -17.6% | 3.45% | 6.24倍 | 0.49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 |
| 不二サッシ | 8,900円 | -0.3% | -1.6% | 2.25% | 7.02倍 | 0.54倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| ケーエフシー | 150,600円 | +3.7% | -18.6% | 3.32% | 11.73倍 | 0.54倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| ＪＴＥＣＣＯＲＰ | 178,600円 | +37.8% | +53.0% | 0.00% | 29.33倍 | 4.49倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 信 和 | 74,000円 | +26.2% | +129.1% | 4.32% | 10.29倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
