三洋化成工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,050 | 4,095 | 4,035 | 4,090 | +40 | +1% | 41,200 |
| 2024/04/25 | 4,125 | 4,145 | 4,050 | 4,050 | -110 | -2.6% | 44,000 |
| 2024/04/24 | 4,165 | 4,175 | 4,140 | 4,160 | +10 | +0.2% | 36,600 |
| 2024/04/23 | 4,155 | 4,180 | 4,130 | 4,150 | +10 | +0.2% | 17,500 |
| 2024/04/22 | 4,100 | 4,150 | 4,080 | 4,140 | +75 | +1.8% | 22,200 |
| 2024/04/19 | 4,150 | 4,150 | 4,065 | 4,065 | -85 | -2% | 42,100 |
| 2024/04/18 | 4,105 | 4,155 | 4,100 | 4,150 | +45 | +1.1% | 24,800 |
| 2024/04/17 | 4,160 | 4,175 | 4,105 | 4,105 | -60 | -1.4% | 45,100 |
| 2024/04/16 | 4,225 | 4,230 | 4,160 | 4,165 | -80 | -1.9% | 35,000 |
| 2024/04/15 | 4,215 | 4,250 | 4,205 | 4,245 | +20 | +0.5% | 25,900 |
| 2024/04/12 | 4,260 | 4,260 | 4,225 | 4,225 | -35 | -0.8% | 31,300 |
| 2024/04/11 | 4,235 | 4,260 | 4,200 | 4,260 | ±0 | ±0% | 34,700 |
| 2024/04/10 | 4,225 | 4,260 | 4,225 | 4,260 | +30 | +0.7% | 25,400 |
| 2024/04/09 | 4,225 | 4,240 | 4,200 | 4,230 | +5 | +0.1% | 36,100 |
| 2024/04/08 | 4,180 | 4,235 | 4,165 | 4,225 | +45 | +1.1% | 37,300 |
| 2024/04/05 | 4,200 | 4,205 | 4,150 | 4,180 | -30 | -0.7% | 32,500 |
| 2024/04/04 | 4,200 | 4,230 | 4,195 | 4,210 | -5 | -0.1% | 36,600 |
| 2024/04/03 | 4,200 | 4,230 | 4,185 | 4,215 | ±0 | ±0% | 33,600 |
| 2024/04/02 | 4,270 | 4,270 | 4,205 | 4,215 | -65 | -1.5% | 35,700 |
| 2024/04/01 | 4,285 | 4,310 | 4,260 | 4,280 | +20 | +0.5% | 47,900 |
| 2024/03/29 | 4,225 | 4,275 | 4,205 | 4,260 | +45 | +1.1% | 51,600 |
| 2024/03/28 | 4,340 | 4,340 | 4,210 | 4,215 | -110 | -2.5% | 75,600 |
| 2024/03/27 | 4,355 | 4,380 | 4,315 | 4,325 | -35 | -0.8% | 116,600 |
| 2024/03/26 | 4,420 | 4,450 | 4,340 | 4,360 | -110 | -2.5% | 171,400 |
| 2024/03/25 | 4,405 | 4,510 | 4,340 | 4,470 | +60 | +1.4% | 204,700 |
| 2024/03/22 | 4,390 | 4,410 | 4,350 | 4,410 | +40 | +0.9% | 46,700 |
| 2024/03/21 | 4,340 | 4,380 | 4,325 | 4,370 | +50 | +1.2% | 41,400 |
| 2024/03/19 | 4,325 | 4,350 | 4,305 | 4,320 | +10 | +0.2% | 37,700 |
| 2024/03/18 | 4,305 | 4,330 | 4,285 | 4,310 | +20 | +0.5% | 46,500 |
| 2024/03/15 | 4,270 | 4,290 | 4,245 | 4,290 | +20 | +0.5% | 32,200 |
| 2024/03/14 | 4,205 | 4,275 | 4,205 | 4,270 | +35 | +0.8% | 33,300 |
| 2024/03/13 | 4,255 | 4,300 | 4,220 | 4,235 | +15 | +0.4% | 45,400 |
| 2024/03/12 | 4,190 | 4,225 | 4,140 | 4,220 | +50 | +1.2% | 47,400 |
| 2024/03/11 | 4,210 | 4,235 | 4,150 | 4,170 | -60 | -1.4% | 40,900 |
| 2024/03/08 | 4,160 | 4,250 | 4,160 | 4,230 | +70 | +1.7% | 60,700 |
| 2024/03/07 | 4,220 | 4,225 | 4,155 | 4,160 | -75 | -1.8% | 74,100 |
| 2024/03/06 | 4,210 | 4,235 | 4,200 | 4,235 | +20 | +0.5% | 37,500 |
| 2024/03/05 | 4,225 | 4,225 | 4,175 | 4,215 | ±0 | ±0% | 43,000 |
| 2024/03/04 | 4,320 | 4,320 | 4,215 | 4,215 | -75 | -1.7% | 56,100 |
| 2024/03/01 | 4,250 | 4,305 | 4,240 | 4,290 | +40 | +0.9% | 48,200 |
| 2024/02/29 | 4,235 | 4,310 | 4,210 | 4,250 | +30 | +0.7% | 94,100 |
| 2024/02/28 | 4,225 | 4,230 | 4,180 | 4,220 | -5 | -0.1% | 50,200 |
| 2024/02/27 | 4,175 | 4,235 | 4,175 | 4,225 | +60 | +1.4% | 71,900 |
| 2024/02/26 | 4,170 | 4,185 | 4,160 | 4,165 | +5 | +0.1% | 41,300 |
| 2024/02/22 | 4,185 | 4,185 | 4,150 | 4,160 | -5 | -0.1% | 35,400 |
| 2024/02/21 | 4,160 | 4,170 | 4,135 | 4,165 | ±0 | ±0% | 28,500 |
| 2024/02/20 | 4,185 | 4,195 | 4,160 | 4,165 | -20 | -0.5% | 38,600 |
| 2024/02/19 | 4,190 | 4,190 | 4,165 | 4,185 | -10 | -0.2% | 26,000 |
| 2024/02/16 | 4,180 | 4,220 | 4,170 | 4,195 | +25 | +0.6% | 45,900 |
| 2024/02/15 | 4,200 | 4,200 | 4,145 | 4,170 | ±0 | ±0% | 28,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「三洋化」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 |
|---|---|---|---|---|---|---|---|---|
| 三洋化 | 409,000円 | -8.6% | -4.2% | 4.16% | - | 0.60倍 |
|
界面制御技術に強み。多品種を手がけるが、車関連の貢献大。高吸水性樹脂（ＳＡＰ）の草分け |
| 旭有機材 | 495,000円 | +11.5% | +21.9% | 2.02% | 9.40倍 | 1.41倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| アース製薬 | 438,000円 | +4.2% | -47.6% | 2.69% | 54.31倍 | 1.46倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| コニシ | 134,100円 | +4.5% | +1.8% | 2.46% | 11.81倍 | 1.10倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| ＫＨネオケム | 237,300円 | +5.1% | +22.4% | 3.79% | 10.46倍 | 1.38倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
市場注目の銘柄
チャート関連のコラム
