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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 5,250 | 5,280 | 5,200 | 5,220 | -30 | -0.6% | 44,200 |
| 2025/12/29 | 5,220 | 5,260 | 5,200 | 5,250 | +50 | +1% | 72,200 |
| 2025/12/26 | 5,240 | 5,280 | 5,170 | 5,200 | -10 | -0.2% | 131,500 |
| 2025/12/25 | 5,160 | 5,210 | 5,150 | 5,210 | +70 | +1.4% | 104,100 |
| 2025/12/24 | 5,180 | 5,200 | 5,100 | 5,140 | +30 | +0.6% | 121,600 |
| 2025/12/23 | 5,020 | 5,150 | 5,020 | 5,110 | +90 | +1.8% | 117,700 |
| 2025/12/22 | 4,975 | 5,070 | 4,925 | 5,020 | +80 | +1.6% | 67,100 |
| 2025/12/19 | 4,940 | 4,965 | 4,915 | 4,940 | -20 | -0.4% | 45,800 |
| 2025/12/18 | 4,910 | 5,000 | 4,880 | 4,960 | +55 | +1.1% | 84,300 |
| 2025/12/17 | 4,900 | 4,930 | 4,885 | 4,905 | +5 | +0.1% | 43,500 |
| 2025/12/16 | 4,950 | 4,970 | 4,900 | 4,900 | -50 | -1% | 69,200 |
| 2025/12/15 | 4,940 | 4,975 | 4,905 | 4,950 | +45 | +0.9% | 60,500 |
| 2025/12/12 | 4,990 | 4,995 | 4,875 | 4,905 | -25 | -0.5% | 82,900 |
| 2025/12/11 | 4,970 | 4,995 | 4,885 | 4,930 | -40 | -0.8% | 144,500 |
| 2025/12/10 | 4,925 | 5,020 | 4,920 | 4,970 | +80 | +1.6% | 161,800 |
| 2025/12/09 | 4,780 | 4,900 | 4,760 | 4,890 | +140 | +2.9% | 143,300 |
| 2025/12/08 | 4,700 | 4,780 | 4,695 | 4,750 | +95 | +2% | 65,000 |
| 2025/12/05 | 4,665 | 4,690 | 4,640 | 4,655 | -10 | -0.2% | 60,000 |
| 2025/12/04 | 4,630 | 4,675 | 4,615 | 4,665 | +35 | +0.8% | 63,400 |
| 2025/12/03 | 4,690 | 4,715 | 4,610 | 4,630 | -60 | -1.3% | 100,400 |
| 2025/12/02 | 4,745 | 4,745 | 4,655 | 4,690 | -55 | -1.2% | 114,000 |
| 2025/12/01 | 4,730 | 4,760 | 4,705 | 4,745 | +40 | +0.9% | 94,200 |
| 2025/11/28 | 4,630 | 4,720 | 4,620 | 4,705 | +85 | +1.8% | 81,100 |
| 2025/11/27 | 4,575 | 4,625 | 4,575 | 4,620 | +60 | +1.3% | 58,100 |
| 2025/11/26 | 4,525 | 4,575 | 4,520 | 4,560 | +35 | +0.8% | 39,600 |
| 2025/11/25 | 4,550 | 4,570 | 4,515 | 4,525 | +10 | +0.2% | 61,100 |
| 2025/11/21 | 4,425 | 4,515 | 4,420 | 4,515 | +70 | +1.6% | 75,300 |
| 2025/11/20 | 4,405 | 4,465 | 4,375 | 4,445 | +85 | +1.9% | 44,200 |
| 2025/11/19 | 4,470 | 4,495 | 4,355 | 4,360 | -130 | -2.9% | 50,100 |
| 2025/11/18 | 4,520 | 4,570 | 4,475 | 4,490 | -80 | -1.8% | 57,600 |
| 2025/11/17 | 4,580 | 4,580 | 4,525 | 4,570 | +20 | +0.4% | 53,200 |
| 2025/11/14 | 4,470 | 4,575 | 4,445 | 4,550 | +85 | +1.9% | 105,400 |
| 2025/11/13 | 4,480 | 4,490 | 4,440 | 4,465 | +10 | +0.2% | 40,500 |
| 2025/11/12 | 4,395 | 4,480 | 4,375 | 4,455 | +80 | +1.8% | 77,500 |
| 2025/11/11 | 4,390 | 4,425 | 4,345 | 4,375 | -60 | -1.4% | 55,300 |
| 2025/11/10 | 4,350 | 4,435 | 4,325 | 4,435 | +100 | +2.3% | 94,600 |
| 2025/11/07 | 4,260 | 4,335 | 4,260 | 4,335 | +75 | +1.8% | 75,200 |
| 2025/11/06 | 4,230 | 4,305 | 4,180 | 4,260 | +100 | +2.4% | 144,700 |
| 2025/11/05 | 4,220 | 4,250 | 4,110 | 4,160 | -65 | -1.5% | 152,800 |
| 2025/11/04 | 4,260 | 4,305 | 4,210 | 4,225 | +25 | +0.6% | 106,100 |
| 2025/10/31 | 4,195 | 4,200 | 4,165 | 4,200 | -5 | -0.1% | 40,600 |
| 2025/10/30 | 4,150 | 4,220 | 4,150 | 4,205 | +55 | +1.3% | 50,100 |
| 2025/10/29 | 4,205 | 4,205 | 4,145 | 4,150 | -55 | -1.3% | 46,400 |
| 2025/10/28 | 4,300 | 4,300 | 4,190 | 4,205 | -105 | -2.4% | 53,000 |
| 2025/10/27 | 4,295 | 4,335 | 4,295 | 4,310 | +25 | +0.6% | 58,000 |
| 2025/10/24 | 4,215 | 4,285 | 4,200 | 4,285 | +115 | +2.8% | 89,100 |
| 2025/10/23 | 4,145 | 4,190 | 4,140 | 4,170 | +25 | +0.6% | 60,600 |
| 2025/10/22 | 4,115 | 4,160 | 4,105 | 4,145 | +25 | +0.6% | 81,800 |
| 2025/10/21 | 4,090 | 4,130 | 4,090 | 4,120 | +25 | +0.6% | 30,700 |
| 2025/10/20 | 4,080 | 4,100 | 4,060 | 4,095 | +50 | +1.2% | 29,100 |
1～
50
件表示中 / 3855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 | 522,000円 | -8.6% | +13.8% | 3.26% | 7.22倍 | 0.78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 |
| サカタインクス | 236,900円 | +9.1% | +24.1% | 3.80% | 10.78倍 | 1.07倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| 四国化ＨＤ | 274,500円 | +0.7% | -3.5% | 1.82% | 16.96倍 | 1.38倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 長谷川香 | 281,800円 | +4.1% | +8.2% | 3.55% | 15.57倍 | 0.93倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| 東洋紡 | 126,000円 | +0.7% | +65.2% | 3.17% | 17.11倍 | 0.56倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
市場注目の銘柄
チャート関連のコラム
