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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 3,975 | 3,975 | 3,920 | 3,940 | -30 | -0.8% | 52,100 |
| 2024/05/15 | 4,070 | 4,100 | 3,970 | 3,970 | -130 | -3.2% | 92,300 |
| 2024/05/14 | 4,120 | 4,155 | 4,075 | 4,100 | -30 | -0.7% | 49,400 |
| 2024/05/13 | 4,105 | 4,145 | 4,105 | 4,130 | +25 | +0.6% | 15,400 |
| 2024/05/10 | 4,145 | 4,150 | 4,105 | 4,105 | -35 | -0.8% | 16,300 |
| 2024/05/09 | 4,090 | 4,165 | 4,090 | 4,140 | +50 | +1.2% | 20,700 |
| 2024/05/08 | 4,115 | 4,135 | 4,090 | 4,090 | -25 | -0.6% | 34,900 |
| 2024/05/07 | 4,140 | 4,140 | 4,095 | 4,115 | +5 | +0.1% | 30,200 |
| 2024/05/02 | 4,100 | 4,110 | 4,080 | 4,110 | -5 | -0.1% | 18,700 |
| 2024/05/01 | 4,110 | 4,115 | 4,095 | 4,115 | -20 | -0.5% | 14,100 |
| 2024/04/30 | 4,095 | 4,135 | 4,075 | 4,135 | +45 | +1.1% | 22,500 |
| 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 |
1～
50
件表示中 / 3456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 | 394,000円 | -9.1% | +16.1% | 4.31% | 34.81倍 | 0.63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 |
| アース製薬 | 452,000円 | +4.2% | -47.6% | 2.65% | 56.04倍 | 1.51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 |
| 未来工業 | 391,000円 | +2.4% | -16.7% | 3.32% | 14.99倍 | 1.26倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| サカタインクス | 170,300円 | +4.7% | -9.8% | 2.35% | 10.42倍 | 0.87倍 |
|
印刷インキ３位、新聞、包装用に強み。北米やアジアなど海外先行。非インキ事業を育成中 |
| メック | 448,500円 | +21.3% | +41.6% | 1.00% | 31.69倍 | 3.39倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
市場注目の銘柄
チャート関連のコラム
