三和油化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,332 | 2,332 | 2,280 | 2,328 | -4 | -0.2% | 2,400 |
| 2024/09/19 | 2,236 | 2,332 | 2,236 | 2,332 | +96 | +4.3% | 4,900 |
| 2024/09/18 | 2,277 | 2,338 | 2,236 | 2,236 | -26 | -1.1% | 5,600 |
| 2024/09/17 | 2,318 | 2,336 | 2,262 | 2,262 | -56 | -2.4% | 1,800 |
| 2024/09/13 | 2,338 | 2,338 | 2,275 | 2,318 | +18 | +0.8% | 1,700 |
| 2024/09/12 | 2,273 | 2,341 | 2,257 | 2,300 | +70 | +3.1% | 2,800 |
| 2024/09/11 | 2,283 | 2,284 | 2,230 | 2,230 | -53 | -2.3% | 2,600 |
| 2024/09/10 | 2,294 | 2,306 | 2,283 | 2,283 | -25 | -1.1% | 700 |
| 2024/09/09 | 2,236 | 2,320 | 2,227 | 2,308 | +8 | +0.3% | 3,200 |
| 2024/09/06 | 2,354 | 2,354 | 2,300 | 2,300 | -50 | -2.1% | 3,300 |
| 2024/09/05 | 2,320 | 2,357 | 2,300 | 2,350 | +30 | +1.3% | 2,700 |
| 2024/09/04 | 2,315 | 2,367 | 2,315 | 2,320 | -93 | -3.9% | 4,400 |
| 2024/09/03 | 2,457 | 2,457 | 2,412 | 2,413 | -44 | -1.8% | 700 |
| 2024/09/02 | 2,523 | 2,535 | 2,385 | 2,457 | -62 | -2.5% | 8,100 |
| 2024/08/30 | 2,473 | 2,520 | 2,473 | 2,519 | +54 | +2.2% | 3,300 |
| 2024/08/29 | 2,410 | 2,515 | 2,407 | 2,465 | +48 | +2% | 12,700 |
| 2024/08/28 | 2,433 | 2,476 | 2,400 | 2,417 | -16 | -0.7% | 2,800 |
| 2024/08/27 | 2,468 | 2,521 | 2,431 | 2,433 | +13 | +0.5% | 11,900 |
| 2024/08/26 | 2,402 | 2,454 | 2,402 | 2,420 | -4 | -0.2% | 4,000 |
| 2024/08/23 | 2,401 | 2,544 | 2,382 | 2,424 | +36 | +1.5% | 41,100 |
| 2024/08/22 | 2,217 | 2,388 | 2,206 | 2,388 | +192 | +8.7% | 11,900 |
| 2024/08/21 | 2,200 | 2,239 | 2,190 | 2,196 | -12 | -0.5% | 2,300 |
| 2024/08/20 | 2,240 | 2,284 | 2,208 | 2,208 | +8 | +0.4% | 9,700 |
| 2024/08/19 | 2,299 | 2,345 | 2,200 | 2,200 | -99 | -4.3% | 6,800 |
| 2024/08/16 | 2,291 | 2,300 | 2,231 | 2,299 | +40 | +1.8% | 6,300 |
| 2024/08/15 | 2,210 | 2,288 | 2,210 | 2,259 | +66 | +3% | 11,500 |
| 2024/08/14 | 2,193 | 2,220 | 2,150 | 2,193 | +43 | +2% | 3,200 |
| 2024/08/13 | 2,250 | 2,250 | 2,055 | 2,150 | -150 | -6.5% | 21,700 |
| 2024/08/09 | 2,266 | 2,300 | 2,113 | 2,300 | +34 | +1.5% | 21,700 |
| 2024/08/08 | 2,120 | 2,266 | 2,099 | 2,266 | +166 | +7.9% | 6,500 |
| 2024/08/07 | 2,021 | 2,129 | 1,951 | 2,100 | +199 | +10.5% | 10,800 |
| 2024/08/06 | 2,130 | 2,130 | 1,901 | 1,901 | +31 | +1.7% | 25,300 |
| 2024/08/05 | 2,268 | 2,268 | 1,868 | 1,870 | -498 | -21% | 46,800 |
| 2024/08/02 | 2,471 | 2,471 | 2,310 | 2,368 | -201 | -7.8% | 38,200 |
| 2024/08/01 | 2,709 | 2,712 | 2,551 | 2,569 | -190 | -6.9% | 11,400 |
| 2024/07/31 | 2,683 | 2,804 | 2,651 | 2,759 | +65 | +2.4% | 12,000 |
| 2024/07/30 | 2,775 | 2,807 | 2,673 | 2,694 | -81 | -2.9% | 5,000 |
| 2024/07/29 | 2,804 | 2,805 | 2,700 | 2,775 | +65 | +2.4% | 7,300 |
| 2024/07/26 | 2,779 | 2,781 | 2,621 | 2,710 | -19 | -0.7% | 27,400 |
| 2024/07/25 | 2,709 | 2,737 | 2,670 | 2,729 | -30 | -1.1% | 14,200 |
| 2024/07/24 | 2,780 | 2,785 | 2,719 | 2,759 | -27 | -1% | 10,900 |
| 2024/07/23 | 2,824 | 2,834 | 2,754 | 2,786 | -1 | ±0% | 8,100 |
| 2024/07/22 | 2,730 | 2,840 | 2,724 | 2,787 | +7 | +0.3% | 6,900 |
| 2024/07/19 | 2,860 | 2,860 | 2,775 | 2,780 | -80 | -2.8% | 10,600 |
| 2024/07/18 | 2,882 | 2,900 | 2,828 | 2,860 | -40 | -1.4% | 10,300 |
| 2024/07/17 | 2,891 | 2,908 | 2,861 | 2,900 | +9 | +0.3% | 8,400 |
| 2024/07/16 | 2,903 | 2,918 | 2,849 | 2,891 | +1 | ±0% | 12,600 |
| 2024/07/12 | 2,936 | 2,951 | 2,857 | 2,890 | -94 | -3.2% | 11,900 |
| 2024/07/11 | 3,020 | 3,020 | 2,918 | 2,984 | -46 | -1.5% | 16,700 |
| 2024/07/10 | 2,895 | 3,075 | 2,895 | 3,030 | +135 | +4.7% | 38,100 |
1～
50
件表示中 / 673件
類似銘柄と比較する
現在ご覧いただいている「三和油化」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 |
|---|---|---|---|---|---|---|---|---|
| 三和油化 | 232,800円 | +8.7% | -2.2% | 1.72% | 10.58倍 | 0.83倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| 竹本容器 | 83,500円 | +6.5% | +35.1% | 4.31% | 20.12倍 | 0.86倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| ダイキアクシス | 73,900円 | +4.3% | -4.4% | 3.25% | 24.62倍 | 1.02倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| 片倉コープ | 98,900円 | +14.0% | - | 3.44% | 14.78倍 | 0.38倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| コージンバイ | 190,900円 | +1.7% | +38.0% | 0.73% | 15.51倍 | 2.92倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
市場注目の銘柄
チャート関連のコラム
