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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 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 |
2023/12/14 | 4,250 | 4,255 | 4,230 | 4,240 | +5 | +0.1% | 36,500 |
2023/12/13 | 4,235 | 4,250 | 4,200 | 4,235 | ±0 | ±0% | 35,900 |
2023/12/12 | 4,285 | 4,285 | 4,235 | 4,235 | -15 | -0.4% | 28,200 |
2023/12/11 | 4,300 | 4,325 | 4,245 | 4,250 | -65 | -1.5% | 38,400 |
2023/12/08 | 4,355 | 4,355 | 4,290 | 4,315 | -40 | -0.9% | 59,900 |
2023/12/07 | 4,330 | 4,365 | 4,325 | 4,355 | -15 | -0.3% | 37,000 |
2023/12/06 | 4,310 | 4,385 | 4,300 | 4,370 | +80 | +1.9% | 52,100 |
2023/12/05 | 4,280 | 4,310 | 4,280 | 4,290 | +10 | +0.2% | 41,600 |
2023/12/04 | 4,235 | 4,290 | 4,225 | 4,280 | +20 | +0.5% | 35,800 |
2023/12/01 | 4,320 | 4,325 | 4,260 | 4,260 | -25 | -0.6% | 70,600 |
2023/11/30 | 4,310 | 4,310 | 4,250 | 4,285 | -5 | -0.1% | 40,000 |
2023/11/29 | 4,305 | 4,310 | 4,280 | 4,290 | -15 | -0.3% | 31,000 |
2023/11/28 | 4,305 | 4,310 | 4,285 | 4,305 | +10 | +0.2% | 22,500 |
2023/11/27 | 4,340 | 4,340 | 4,270 | 4,295 | -35 | -0.8% | 19,100 |
2023/11/24 | 4,320 | 4,350 | 4,305 | 4,330 | +30 | +0.7% | 39,500 |
2023/11/22 | 4,295 | 4,325 | 4,285 | 4,300 | -10 | -0.2% | 28,500 |
2023/11/21 | 4,285 | 4,325 | 4,265 | 4,310 | +25 | +0.6% | 49,100 |
2023/11/20 | 4,280 | 4,330 | 4,275 | 4,285 | +5 | +0.1% | 64,300 |
2023/11/17 | 4,230 | 4,280 | 4,210 | 4,280 | +70 | +1.7% | 44,900 |
2023/11/16 | 4,205 | 4,235 | 4,190 | 4,210 | -45 | -1.1% | 36,000 |
2023/11/15 | 4,250 | 4,260 | 4,220 | 4,255 | +55 | +1.3% | 45,800 |
2023/11/14 | 4,250 | 4,260 | 4,185 | 4,200 | -75 | -1.8% | 53,500 |
2023/11/13 | 4,120 | 4,275 | 4,115 | 4,275 | +185 | +4.5% | 148,400 |
2023/11/10 | 4,050 | 4,090 | 4,025 | 4,090 | +40 | +1% | 52,700 |
2023/11/09 | 4,005 | 4,055 | 4,005 | 4,050 | +30 | +0.7% | 36,800 |
2023/11/08 | 4,050 | 4,075 | 4,000 | 4,020 | -75 | -1.8% | 58,200 |
2023/11/07 | 4,085 | 4,135 | 4,065 | 4,095 | +10 | +0.2% | 57,100 |
2023/11/06 | 4,070 | 4,095 | 4,025 | 4,085 | +30 | +0.7% | 77,500 |
2023/11/02 | 4,050 | 4,055 | 4,030 | 4,055 | +20 | +0.5% | 43,100 |
2023/11/01 | 4,015 | 4,055 | 4,010 | 4,035 | +30 | +0.7% | 46,900 |
2023/10/31 | 4,000 | 4,005 | 3,955 | 4,005 | +30 | +0.8% | 39,200 |
2023/10/30 | 3,990 | 4,000 | 3,950 | 3,975 | -25 | -0.6% | 43,600 |
2023/10/27 | 3,930 | 4,000 | 3,925 | 4,000 | +75 | +1.9% | 41,700 |
2023/10/26 | 3,945 | 3,965 | 3,910 | 3,925 | -5 | -0.1% | 35,700 |
2023/10/25 | 3,950 | 3,970 | 3,925 | 3,930 | +15 | +0.4% | 39,300 |
201~
250
件表示中 / 3571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 | 415,000円 | -9.1% | +22.2% | 4.10% | 22.91倍 | 0.66倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂(SAP)事業は撤退へ |
伊勢化 | 1,995,000円 | +24.9% | +29.0% | 1.60% | 22.10倍 | 3.03倍 |
|
ヨウ素で国内首位、併産物に天然ガス。2次電池向けコバルト、ニッケルなど金属化合物併営 |
トリケミカル | 312,500円 | +51.2% | +70.6% | 0.96% | 23.84倍 | 3.53倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に35%出資合弁。国内新工場竣工へ |
JCU | 356,000円 | +8.6% | +3.5% | 2.08% | 15.22倍 | 2.13倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからMBO。海外展開を強化中 |
コニシ | 132,600円 | +4.5% | +1.8% | 2.49% | 12.15倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム