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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/14 | 4,190 | 4,200 | 4,150 | 4,170 | -40 | -1% | 47,400 |
| 2024/02/13 | 4,215 | 4,230 | 4,195 | 4,210 | +40 | +1% | 29,100 |
| 2024/02/09 | 4,175 | 4,225 | 4,165 | 4,170 | -5 | -0.1% | 54,100 |
| 2024/02/08 | 4,180 | 4,190 | 4,105 | 4,175 | -5 | -0.1% | 54,400 |
| 2024/02/07 | 4,130 | 4,195 | 4,130 | 4,180 | +35 | +0.8% | 58,600 |
| 2024/02/06 | 4,245 | 4,285 | 4,145 | 4,145 | -170 | -3.9% | 106,900 |
| 2024/02/05 | 4,295 | 4,350 | 4,295 | 4,315 | +35 | +0.8% | 45,400 |
| 2024/02/02 | 4,300 | 4,320 | 4,275 | 4,280 | -10 | -0.2% | 23,100 |
| 2024/02/01 | 4,320 | 4,320 | 4,265 | 4,290 | -30 | -0.7% | 32,800 |
| 2024/01/31 | 4,280 | 4,325 | 4,245 | 4,320 | +30 | +0.7% | 59,200 |
| 2024/01/30 | 4,320 | 4,320 | 4,290 | 4,290 | -30 | -0.7% | 24,600 |
| 2024/01/29 | 4,325 | 4,335 | 4,300 | 4,320 | +5 | +0.1% | 32,300 |
| 2024/01/26 | 4,290 | 4,350 | 4,280 | 4,315 | +25 | +0.6% | 48,300 |
| 2024/01/25 | 4,290 | 4,300 | 4,270 | 4,290 | -5 | -0.1% | 31,500 |
| 2024/01/24 | 4,330 | 4,340 | 4,285 | 4,295 | -40 | -0.9% | 39,300 |
| 2024/01/23 | 4,380 | 4,390 | 4,335 | 4,335 | -45 | -1% | 29,300 |
| 2024/01/22 | 4,385 | 4,395 | 4,380 | 4,380 | +20 | +0.5% | 22,700 |
| 2024/01/19 | 4,350 | 4,370 | 4,340 | 4,360 | +5 | +0.1% | 26,600 |
| 2024/01/18 | 4,395 | 4,395 | 4,355 | 4,355 | -25 | -0.6% | 22,700 |
| 2024/01/17 | 4,400 | 4,435 | 4,375 | 4,380 | -10 | -0.2% | 32,000 |
| 2024/01/16 | 4,370 | 4,425 | 4,360 | 4,390 | +15 | +0.3% | 43,200 |
| 2024/01/15 | 4,370 | 4,405 | 4,370 | 4,375 | -5 | -0.1% | 32,800 |
| 2024/01/12 | 4,465 | 4,465 | 4,370 | 4,380 | -70 | -1.6% | 56,800 |
| 2024/01/11 | 4,440 | 4,470 | 4,435 | 4,450 | +45 | +1% | 53,200 |
| 2024/01/10 | 4,380 | 4,440 | 4,375 | 4,405 | +25 | +0.6% | 50,600 |
| 2024/01/09 | 4,380 | 4,390 | 4,350 | 4,380 | +20 | +0.5% | 50,600 |
| 2024/01/05 | 4,300 | 4,360 | 4,280 | 4,360 | +70 | +1.6% | 42,500 |
| 2024/01/04 | 4,240 | 4,290 | 4,210 | 4,290 | +55 | +1.3% | 23,400 |
| 2023/12/29 | 4,225 | 4,240 | 4,195 | 4,235 | +25 | +0.6% | 25,700 |
| 2023/12/28 | 4,160 | 4,220 | 4,160 | 4,210 | +55 | +1.3% | 21,700 |
| 2023/12/27 | 4,135 | 4,160 | 4,115 | 4,155 | +20 | +0.5% | 49,500 |
| 2023/12/26 | 4,145 | 4,160 | 4,115 | 4,135 | -10 | -0.2% | 35,100 |
| 2023/12/25 | 4,260 | 4,260 | 4,145 | 4,145 | -80 | -1.9% | 50,700 |
| 2023/12/22 | 4,210 | 4,240 | 4,205 | 4,225 | +5 | +0.1% | 24,600 |
| 2023/12/21 | 4,215 | 4,240 | 4,205 | 4,220 | -25 | -0.6% | 21,200 |
| 2023/12/20 | 4,250 | 4,270 | 4,240 | 4,245 | ±0 | ±0% | 44,500 |
| 2023/12/19 | 4,245 | 4,265 | 4,225 | 4,245 | ±0 | ±0% | 30,800 |
| 2023/12/18 | 4,230 | 4,265 | 4,205 | 4,245 | -5 | -0.1% | 36,700 |
| 2023/12/15 | 4,240 | 4,250 | 4,215 | 4,250 | +10 | +0.2% | 58,800 |
51～
100
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
