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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,600 | 3,625 | 3,595 | 3,610 | +10 | +0.3% | 27,900 |
| 2025/04/30 | 3,640 | 3,655 | 3,600 | 3,600 | -30 | -0.8% | 36,100 |
| 2025/04/28 | 3,655 | 3,670 | 3,630 | 3,630 | -15 | -0.4% | 25,300 |
| 2025/04/25 | 3,665 | 3,675 | 3,625 | 3,645 | +25 | +0.7% | 20,600 |
| 2025/04/24 | 3,630 | 3,675 | 3,620 | 3,620 | ±0 | ±0% | 19,400 |
| 2025/04/23 | 3,625 | 3,640 | 3,595 | 3,620 | +50 | +1.4% | 39,200 |
| 2025/04/22 | 3,590 | 3,610 | 3,570 | 3,570 | -25 | -0.7% | 17,700 |
| 2025/04/21 | 3,615 | 3,620 | 3,590 | 3,595 | -20 | -0.6% | 10,100 |
| 2025/04/18 | 3,580 | 3,615 | 3,580 | 3,615 | +65 | +1.8% | 13,800 |
| 2025/04/17 | 3,505 | 3,550 | 3,500 | 3,550 | +30 | +0.9% | 41,900 |
| 2025/04/16 | 3,520 | 3,535 | 3,500 | 3,520 | ±0 | ±0% | 16,700 |
| 2025/04/15 | 3,550 | 3,550 | 3,515 | 3,520 | -5 | -0.1% | 16,500 |
| 2025/04/14 | 3,520 | 3,545 | 3,510 | 3,525 | +40 | +1.1% | 23,300 |
| 2025/04/11 | 3,435 | 3,495 | 3,405 | 3,485 | -75 | -2.1% | 32,900 |
| 2025/04/10 | 3,630 | 3,650 | 3,515 | 3,560 | +185 | +5.5% | 40,500 |
| 2025/04/09 | 3,400 | 3,430 | 3,355 | 3,375 | -95 | -2.7% | 51,300 |
| 2025/04/08 | 3,405 | 3,495 | 3,405 | 3,470 | +135 | +4% | 53,000 |
| 2025/04/07 | 3,400 | 3,415 | 3,310 | 3,335 | -290 | -8% | 103,200 |
| 2025/04/04 | 3,680 | 3,685 | 3,585 | 3,625 | -140 | -3.7% | 86,900 |
| 2025/04/03 | 3,750 | 3,795 | 3,715 | 3,765 | -75 | -2% | 77,900 |
| 2025/04/02 | 3,900 | 3,900 | 3,835 | 3,840 | -65 | -1.7% | 52,900 |
| 2025/04/01 | 3,910 | 3,960 | 3,905 | 3,905 | +5 | +0.1% | 27,600 |
| 2025/03/31 | 3,930 | 3,930 | 3,890 | 3,900 | -80 | -2% | 45,600 |
| 2025/03/28 | 3,990 | 4,035 | 3,975 | 3,980 | -110 | -2.7% | 41,700 |
| 2025/03/27 | 4,060 | 4,090 | 4,030 | 4,090 | ±0 | ±0% | 44,700 |
| 2025/03/26 | 4,060 | 4,090 | 4,050 | 4,090 | +30 | +0.7% | 38,500 |
| 2025/03/25 | 4,060 | 4,075 | 4,035 | 4,060 | +5 | +0.1% | 27,100 |
| 2025/03/24 | 4,080 | 4,095 | 4,040 | 4,055 | +5 | +0.1% | 27,000 |
| 2025/03/21 | 4,065 | 4,095 | 4,040 | 4,050 | +15 | +0.4% | 56,300 |
| 2025/03/19 | 4,005 | 4,065 | 4,005 | 4,035 | +20 | +0.5% | 18,300 |
| 2025/03/18 | 4,000 | 4,035 | 4,000 | 4,015 | +15 | +0.4% | 24,700 |
| 2025/03/17 | 3,995 | 4,040 | 3,995 | 4,000 | +40 | +1% | 21,500 |
| 2025/03/14 | 3,965 | 3,975 | 3,950 | 3,960 | -5 | -0.1% | 20,900 |
| 2025/03/13 | 3,960 | 3,975 | 3,950 | 3,965 | ±0 | ±0% | 25,800 |
| 2025/03/12 | 3,960 | 3,975 | 3,945 | 3,965 | +5 | +0.1% | 21,600 |
| 2025/03/11 | 3,980 | 3,980 | 3,925 | 3,960 | -40 | -1% | 31,600 |
| 2025/03/10 | 4,030 | 4,040 | 3,995 | 4,000 | -30 | -0.7% | 18,900 |
| 2025/03/07 | 4,055 | 4,055 | 4,015 | 4,030 | -35 | -0.9% | 25,300 |
| 2025/03/06 | 4,055 | 4,075 | 4,040 | 4,065 | +35 | +0.9% | 25,100 |
| 2025/03/05 | 4,010 | 4,055 | 3,990 | 4,030 | +20 | +0.5% | 31,800 |
| 2025/03/04 | 4,005 | 4,015 | 3,985 | 4,010 | +20 | +0.5% | 19,300 |
| 2025/03/03 | 3,990 | 4,025 | 3,975 | 3,990 | +10 | +0.3% | 21,600 |
| 2025/02/28 | 4,015 | 4,015 | 3,970 | 3,980 | -30 | -0.7% | 23,900 |
| 2025/02/27 | 3,985 | 4,025 | 3,985 | 4,010 | +50 | +1.3% | 15,200 |
| 2025/02/26 | 4,010 | 4,035 | 3,950 | 3,960 | -50 | -1.2% | 32,700 |
| 2025/02/25 | 3,980 | 4,030 | 3,980 | 4,010 | +25 | +0.6% | 33,200 |
| 2025/02/21 | 3,980 | 4,005 | 3,955 | 3,985 | +5 | +0.1% | 27,600 |
| 2025/02/20 | 4,010 | 4,025 | 3,980 | 3,980 | -30 | -0.7% | 24,200 |
| 2025/02/19 | 3,995 | 4,035 | 3,995 | 4,010 | -5 | -0.1% | 12,700 |
| 2025/02/18 | 4,040 | 4,040 | 4,005 | 4,015 | -10 | -0.2% | 9,300 |
1～
50
件表示中 / 3691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 | 361,000円 | -9.1% | +22.2% | 4.71% | 19.97倍 | 0.59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 |
| 未来工業 | 343,500円 | +4.0% | -11.1% | 3.78% | 13.07倍 | 1.05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 |
| トリケミカル | 266,800円 | +37.5% | +4.8% | 1.31% | 17.34倍 | 2.74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 | 318,500円 | +12.6% | +27.8% | 2.32% | 11.02倍 | 1.72倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 四国化ＨＤ | 183,800円 | +0.7% | -9.1% | 2.72% | 12.22倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
