サンケイ化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,790 | 1,865 | 1,790 | 1,865 | +70 | +3.9% | 2,900 |
| 2025/09/11 | 1,800 | 1,800 | 1,795 | 1,795 | -5 | -0.3% | 200 |
| 2025/09/10 | 1,800 | 1,800 | 1,800 | 1,800 | +15 | +0.8% | 100 |
| 2025/09/09 | 1,800 | 1,800 | 1,780 | 1,785 | +15 | +0.8% | 500 |
| 2025/09/08 | 1,810 | 1,810 | 1,770 | 1,770 | -30 | -1.7% | 1,000 |
| 2025/09/05 | 1,800 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 900 |
| 2025/09/04 | 1,800 | 1,810 | 1,800 | 1,810 | +20 | +1.1% | 1,000 |
| 2025/09/03 | 1,800 | 1,800 | 1,790 | 1,790 | +4 | +0.2% | 500 |
| 2025/09/02 | 1,800 | 1,810 | 1,786 | 1,786 | +6 | +0.3% | 400 |
| 2025/09/01 | 1,800 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 1,600 |
| 2025/08/29 | 1,780 | 1,800 | 1,770 | 1,800 | +50 | +2.9% | 700 |
| 2025/08/28 | 1,740 | 1,770 | 1,740 | 1,750 | +10 | +0.6% | 1,000 |
| 2025/08/27 | 1,680 | 1,740 | 1,680 | 1,740 | +60 | +3.6% | 900 |
| 2025/08/26 | 1,620 | 1,680 | 1,620 | 1,680 | +70 | +4.3% | 600 |
| 2025/08/25 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 400 |
| 2025/08/22 | 1,580 | 1,600 | 1,560 | 1,600 | +30 | +1.9% | 1,400 |
| 2025/08/21 | 1,560 | 1,570 | 1,560 | 1,570 | +10 | +0.6% | 300 |
| 2025/08/20 | 1,560 | 1,560 | 1,525 | 1,560 | +9 | +0.6% | 900 |
| 2025/08/19 | 1,550 | 1,555 | 1,526 | 1,551 | +36 | +2.4% | 1,600 |
| 2025/08/18 | 1,500 | 1,530 | 1,500 | 1,515 | +15 | +1% | 900 |
| 2025/08/15 | 1,470 | 1,500 | 1,460 | 1,500 | +30 | +2% | 4,200 |
| 2025/08/14 | 1,425 | 1,473 | 1,425 | 1,470 | +55 | +3.9% | 1,400 |
| 2025/08/13 | 1,415 | 1,415 | 1,415 | 1,415 | -5 | -0.4% | 100 |
| 2025/08/12 | 1,420 | 1,420 | 1,420 | 1,420 | +20 | +1.4% | 100 |
| 2025/08/08 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 300 |
| 2025/08/07 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2025/08/06 | 1,380 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 300 |
| 2025/08/05 | 1,380 | 1,400 | 1,380 | 1,400 | +50 | +3.7% | 800 |
| 2025/08/04 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2025/08/01 | 1,444 | 1,444 | 1,347 | 1,350 | -60 | -4.3% | 500 |
| 2025/07/31 | 1,295 | 1,410 | 1,286 | 1,410 | +115 | +8.9% | 3,100 |
| 2025/07/30 | 1,295 | 1,295 | 1,295 | 1,295 | - | - | 200 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 1,310 | 1,310 | 1,298 | 1,298 | -72 | -5.3% | 700 |
| 2025/07/25 | 1,397 | 1,397 | 1,370 | 1,370 | +20 | +1.5% | 700 |
| 2025/07/24 | 1,327 | 1,350 | 1,325 | 1,350 | +52 | +4% | 500 |
| 2025/07/23 | 1,272 | 1,298 | 1,272 | 1,298 | +15 | +1.2% | 1,000 |
| 2025/07/22 | 1,305 | 1,310 | 1,277 | 1,283 | +8 | +0.6% | 2,000 |
| 2025/07/18 | 1,273 | 1,275 | 1,273 | 1,275 | +3 | +0.2% | 200 |
| 2025/07/17 | 1,269 | 1,310 | 1,269 | 1,272 | +4 | +0.3% | 500 |
| 2025/07/16 | 1,268 | 1,268 | 1,268 | 1,268 | +17 | +1.4% | 200 |
| 2025/07/15 | 1,251 | 1,251 | 1,251 | 1,251 | -17 | -1.3% | 200 |
| 2025/07/14 | 1,250 | 1,268 | 1,250 | 1,268 | +18 | +1.4% | 500 |
| 2025/07/11 | 1,221 | 1,340 | 1,221 | 1,250 | +32 | +2.6% | 4,600 |
| 2025/07/10 | 1,170 | 1,293 | 1,170 | 1,218 | +48 | +4.1% | 2,200 |
| 2025/07/09 | 1,170 | 1,198 | 1,161 | 1,170 | +1 | +0.1% | 1,400 |
| 2025/07/08 | 1,169 | 1,169 | 1,169 | 1,169 | +1 | +0.1% | 100 |
| 2025/07/07 | 1,168 | 1,168 | 1,168 | 1,168 | +4 | +0.3% | 200 |
| 2025/07/04 | 1,162 | 1,177 | 1,162 | 1,164 | +2 | +0.2% | 600 |
| 2025/07/03 | 1,162 | 1,162 | 1,162 | 1,162 | -3 | -0.3% | 100 |
1～
50
件表示中 / 3781件
類似銘柄と比較する
現在ご覧いただいている「サンケイ化」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 |
|---|---|---|---|---|---|---|---|---|
| サンケイ化 | 186,500円 | +3.5% | +96.4% | 1.34% | 10.85倍 | 0.50倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。受託生産とゴルフ場等除草請負は関東にも拠点 |
| ニックス | 84,400円 | +0.3% | +15.9% | 2.37% | 11.53倍 | 0.45倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
| アテクト | 43,700円 | +3.1% | +9.4% | 2.29% | 38.64倍 | 1.13倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| 川口化 | 152,900円 | +0.9% | -17.9% | 3.27% | 8.46倍 | 0.63倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
| ヤマトモビＭｆ | 108,100円 | +11.4% | +109.9% | 0.00% | 13.15倍 | 1.12倍 |
|
プラスチック部品製造の中堅。ＯＡ機器や家電、自動車など用途多岐。かご台車など物流機器も |
市場注目の銘柄
チャート関連のコラム
