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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,755 | 3,795 | 3,750 | 3,765 | +15 | +0.4% | 35,500 |
| 2025/07/03 | 3,705 | 3,765 | 3,705 | 3,750 | +45 | +1.2% | 23,600 |
| 2025/07/02 | 3,685 | 3,710 | 3,670 | 3,705 | +30 | +0.8% | 26,500 |
| 2025/07/01 | 3,655 | 3,690 | 3,655 | 3,675 | +20 | +0.5% | 31,200 |
| 2025/06/30 | 3,665 | 3,670 | 3,645 | 3,655 | -10 | -0.3% | 30,300 |
| 2025/06/27 | 3,655 | 3,670 | 3,650 | 3,665 | +20 | +0.5% | 33,800 |
| 2025/06/26 | 3,630 | 3,650 | 3,625 | 3,645 | +15 | +0.4% | 33,700 |
| 2025/06/25 | 3,625 | 3,645 | 3,615 | 3,630 | +5 | +0.1% | 32,500 |
| 2025/06/24 | 3,645 | 3,645 | 3,615 | 3,625 | +5 | +0.1% | 27,800 |
| 2025/06/23 | 3,640 | 3,645 | 3,610 | 3,620 | -25 | -0.7% | 34,500 |
| 2025/06/20 | 3,640 | 3,670 | 3,640 | 3,645 | -5 | -0.1% | 48,300 |
| 2025/06/19 | 3,655 | 3,660 | 3,640 | 3,650 | -10 | -0.3% | 15,900 |
| 2025/06/18 | 3,665 | 3,680 | 3,645 | 3,660 | -5 | -0.1% | 23,400 |
| 2025/06/17 | 3,665 | 3,675 | 3,655 | 3,665 | ±0 | ±0% | 24,100 |
| 2025/06/16 | 3,695 | 3,700 | 3,665 | 3,665 | -15 | -0.4% | 17,500 |
| 2025/06/13 | 3,720 | 3,720 | 3,670 | 3,680 | -50 | -1.3% | 34,200 |
| 2025/06/12 | 3,735 | 3,765 | 3,715 | 3,730 | -5 | -0.1% | 22,900 |
| 2025/06/11 | 3,715 | 3,750 | 3,715 | 3,735 | +5 | +0.1% | 20,800 |
| 2025/06/10 | 3,750 | 3,785 | 3,725 | 3,730 | +10 | +0.3% | 65,600 |
| 2025/06/09 | 3,735 | 3,735 | 3,710 | 3,720 | +10 | +0.3% | 26,700 |
| 2025/06/06 | 3,685 | 3,725 | 3,685 | 3,710 | +35 | +1% | 21,600 |
| 2025/06/05 | 3,670 | 3,680 | 3,660 | 3,675 | -15 | -0.4% | 26,800 |
| 2025/06/04 | 3,670 | 3,710 | 3,665 | 3,690 | +20 | +0.5% | 20,900 |
| 2025/06/03 | 3,695 | 3,695 | 3,660 | 3,670 | -15 | -0.4% | 21,200 |
| 2025/06/02 | 3,660 | 3,720 | 3,660 | 3,685 | -5 | -0.1% | 32,100 |
| 2025/05/30 | 3,680 | 3,700 | 3,675 | 3,690 | -10 | -0.3% | 26,400 |
| 2025/05/29 | 3,685 | 3,725 | 3,675 | 3,700 | -25 | -0.7% | 40,600 |
| 2025/05/28 | 3,685 | 3,745 | 3,680 | 3,725 | +50 | +1.4% | 39,900 |
| 2025/05/27 | 3,685 | 3,685 | 3,665 | 3,675 | ±0 | ±0% | 10,700 |
| 2025/05/26 | 3,675 | 3,690 | 3,655 | 3,675 | ±0 | ±0% | 24,800 |
| 2025/05/23 | 3,655 | 3,710 | 3,645 | 3,675 | +25 | +0.7% | 15,600 |
| 2025/05/22 | 3,670 | 3,700 | 3,645 | 3,650 | -30 | -0.8% | 21,100 |
| 2025/05/21 | 3,675 | 3,700 | 3,670 | 3,680 | +5 | +0.1% | 22,100 |
| 2025/05/20 | 3,750 | 3,755 | 3,675 | 3,675 | -60 | -1.6% | 28,900 |
| 2025/05/19 | 3,735 | 3,735 | 3,695 | 3,735 | ±0 | ±0% | 22,200 |
| 2025/05/16 | 3,730 | 3,740 | 3,680 | 3,735 | -5 | -0.1% | 26,800 |
| 2025/05/15 | 3,790 | 3,795 | 3,740 | 3,740 | -60 | -1.6% | 21,700 |
| 2025/05/14 | 3,840 | 3,840 | 3,755 | 3,800 | -40 | -1% | 30,100 |
| 2025/05/13 | 3,810 | 3,855 | 3,800 | 3,840 | +60 | +1.6% | 42,900 |
| 2025/05/12 | 3,755 | 3,790 | 3,720 | 3,780 | +25 | +0.7% | 26,300 |
| 2025/05/09 | 3,645 | 3,775 | 3,640 | 3,755 | +165 | +4.6% | 109,600 |
| 2025/05/08 | 3,675 | 3,745 | 3,480 | 3,590 | -45 | -1.2% | 207,700 |
| 2025/05/07 | 3,650 | 3,665 | 3,620 | 3,635 | -5 | -0.1% | 49,900 |
| 2025/05/02 | 3,610 | 3,645 | 3,600 | 3,640 | +30 | +0.8% | 24,200 |
| 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 |
1～
50
件表示中 / 3735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 | 376,500円 | -8.6% | +13.8% | 4.52% | 10.41倍 | 0.62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 |
| ＫＨネオケム | 261,100円 | +6.4% | +15.3% | 4.02% | 9.27倍 | 1.34倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| タカラバイオ | 80,100円 | +16.6% | -3.5% | 2.12% | 74.17倍 | 0.84倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| 四国化ＨＤ | 195,700円 | +0.7% | -9.1% | 2.55% | 13.02倍 | 1.01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 |
| 松本油 | 1,943,000円 | - | - | - | - | 0.71倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
