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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 4,130 | 4,170 | 4,095 | 4,105 | +10 | +0.2% | 39,000 |
| 2023/09/29 | 4,160 | 4,170 | 4,080 | 4,095 | -65 | -1.6% | 67,800 |
| 2023/09/28 | 4,180 | 4,190 | 4,150 | 4,160 | -115 | -2.7% | 50,200 |
| 2023/09/27 | 4,240 | 4,280 | 4,205 | 4,275 | +25 | +0.6% | 62,500 |
| 2023/09/26 | 4,255 | 4,280 | 4,235 | 4,250 | -5 | -0.1% | 77,000 |
| 2023/09/25 | 4,275 | 4,275 | 4,235 | 4,255 | +20 | +0.5% | 47,100 |
| 2023/09/22 | 4,230 | 4,255 | 4,195 | 4,235 | -5 | -0.1% | 70,000 |
| 2023/09/21 | 4,235 | 4,280 | 4,220 | 4,240 | ±0 | ±0% | 72,800 |
| 2023/09/20 | 4,230 | 4,250 | 4,210 | 4,240 | +40 | +1% | 63,900 |
| 2023/09/19 | 4,200 | 4,215 | 4,180 | 4,200 | +5 | +0.1% | 46,900 |
| 2023/09/15 | 4,175 | 4,210 | 4,175 | 4,195 | +15 | +0.4% | 36,800 |
| 2023/09/14 | 4,180 | 4,185 | 4,160 | 4,180 | +15 | +0.4% | 33,200 |
| 2023/09/13 | 4,225 | 4,225 | 4,160 | 4,165 | -60 | -1.4% | 42,100 |
| 2023/09/12 | 4,155 | 4,225 | 4,155 | 4,225 | +70 | +1.7% | 39,800 |
| 2023/09/11 | 4,185 | 4,205 | 4,150 | 4,155 | -15 | -0.4% | 45,600 |
| 2023/09/08 | 4,205 | 4,210 | 4,160 | 4,170 | -35 | -0.8% | 69,900 |
| 2023/09/07 | 4,180 | 4,225 | 4,180 | 4,205 | +25 | +0.6% | 36,000 |
| 2023/09/06 | 4,210 | 4,210 | 4,160 | 4,180 | +5 | +0.1% | 52,900 |
| 2023/09/05 | 4,180 | 4,190 | 4,170 | 4,175 | -5 | -0.1% | 45,200 |
| 2023/09/04 | 4,145 | 4,180 | 4,140 | 4,180 | +35 | +0.8% | 56,300 |
| 2023/09/01 | 4,145 | 4,150 | 4,130 | 4,145 | +5 | +0.1% | 39,500 |
| 2023/08/31 | 4,125 | 4,150 | 4,110 | 4,140 | +15 | +0.4% | 32,400 |
| 2023/08/30 | 4,130 | 4,140 | 4,105 | 4,125 | +30 | +0.7% | 43,700 |
| 2023/08/29 | 4,120 | 4,140 | 4,095 | 4,095 | -10 | -0.2% | 31,000 |
| 2023/08/28 | 4,105 | 4,130 | 4,075 | 4,105 | +10 | +0.2% | 44,300 |
| 2023/08/25 | 4,060 | 4,095 | 4,050 | 4,095 | +10 | +0.2% | 30,700 |
| 2023/08/24 | 4,060 | 4,085 | 4,050 | 4,085 | +20 | +0.5% | 28,400 |
| 2023/08/23 | 4,055 | 4,065 | 4,040 | 4,065 | +15 | +0.4% | 28,800 |
| 2023/08/22 | 4,060 | 4,065 | 4,030 | 4,050 | -15 | -0.4% | 28,500 |
| 2023/08/21 | 4,070 | 4,085 | 4,055 | 4,065 | +25 | +0.6% | 36,000 |
| 2023/08/18 | 4,065 | 4,075 | 4,020 | 4,040 | -25 | -0.6% | 49,000 |
| 2023/08/17 | 4,065 | 4,070 | 4,025 | 4,065 | -5 | -0.1% | 62,000 |
| 2023/08/16 | 4,065 | 4,090 | 4,065 | 4,070 | +5 | +0.1% | 34,200 |
| 2023/08/15 | 4,105 | 4,110 | 4,065 | 4,065 | -60 | -1.5% | 48,700 |
| 2023/08/14 | 4,175 | 4,175 | 4,105 | 4,125 | -5 | -0.1% | 36,000 |
| 2023/08/10 | 4,085 | 4,145 | 4,065 | 4,130 | +50 | +1.2% | 73,500 |
| 2023/08/09 | 4,085 | 4,090 | 4,065 | 4,080 | -5 | -0.1% | 69,700 |
| 2023/08/08 | 4,105 | 4,130 | 4,080 | 4,085 | -10 | -0.2% | 51,400 |
| 2023/08/07 | 4,105 | 4,105 | 4,060 | 4,095 | -70 | -1.7% | 98,000 |
| 2023/08/04 | 4,265 | 4,270 | 4,160 | 4,165 | -115 | -2.7% | 110,400 |
| 2023/08/03 | 4,310 | 4,310 | 4,260 | 4,280 | -50 | -1.2% | 57,000 |
| 2023/08/02 | 4,330 | 4,360 | 4,305 | 4,330 | -10 | -0.2% | 35,800 |
| 2023/08/01 | 4,330 | 4,350 | 4,310 | 4,340 | +15 | +0.3% | 30,600 |
| 2023/07/31 | 4,305 | 4,325 | 4,290 | 4,325 | +45 | +1.1% | 50,500 |
| 2023/07/28 | 4,260 | 4,280 | 4,225 | 4,280 | +15 | +0.4% | 40,400 |
| 2023/07/27 | 4,295 | 4,295 | 4,250 | 4,265 | -10 | -0.2% | 25,700 |
| 2023/07/26 | 4,290 | 4,290 | 4,260 | 4,275 | ±0 | ±0% | 17,700 |
| 2023/07/25 | 4,280 | 4,300 | 4,260 | 4,275 | +15 | +0.4% | 47,100 |
| 2023/07/24 | 4,260 | 4,275 | 4,245 | 4,260 | +25 | +0.6% | 20,200 |
| 2023/07/21 | 4,225 | 4,245 | 4,220 | 4,235 | +10 | +0.2% | 22,700 |
151～
200
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
