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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,250 | 4,270 | 4,230 | 4,230 | -20 | -0.5% | 31,900 |
| 2025/09/11 | 4,270 | 4,275 | 4,235 | 4,250 | -20 | -0.5% | 34,100 |
| 2025/09/10 | 4,300 | 4,320 | 4,265 | 4,270 | -15 | -0.4% | 33,900 |
| 2025/09/09 | 4,300 | 4,345 | 4,280 | 4,285 | -15 | -0.3% | 47,400 |
| 2025/09/08 | 4,290 | 4,300 | 4,270 | 4,300 | +30 | +0.7% | 22,600 |
| 2025/09/05 | 4,255 | 4,290 | 4,245 | 4,270 | +15 | +0.4% | 28,200 |
| 2025/09/04 | 4,230 | 4,255 | 4,225 | 4,255 | +20 | +0.5% | 28,500 |
| 2025/09/03 | 4,225 | 4,265 | 4,210 | 4,235 | -5 | -0.1% | 44,400 |
| 2025/09/02 | 4,275 | 4,290 | 4,230 | 4,240 | -15 | -0.4% | 47,800 |
| 2025/09/01 | 4,285 | 4,305 | 4,230 | 4,255 | -30 | -0.7% | 49,400 |
| 2025/08/29 | 4,280 | 4,300 | 4,275 | 4,285 | +20 | +0.5% | 51,400 |
| 2025/08/28 | 4,260 | 4,265 | 4,215 | 4,265 | +5 | +0.1% | 53,600 |
| 2025/08/27 | 4,265 | 4,305 | 4,240 | 4,260 | -15 | -0.4% | 78,200 |
| 2025/08/26 | 4,295 | 4,295 | 4,250 | 4,275 | -15 | -0.3% | 65,800 |
| 2025/08/25 | 4,220 | 4,320 | 4,220 | 4,290 | +140 | +3.4% | 161,300 |
| 2025/08/22 | 4,115 | 4,160 | 4,095 | 4,150 | +45 | +1.1% | 43,000 |
| 2025/08/21 | 4,060 | 4,125 | 4,060 | 4,105 | +40 | +1% | 54,400 |
| 2025/08/20 | 4,065 | 4,090 | 4,055 | 4,065 | ±0 | ±0% | 30,600 |
| 2025/08/19 | 4,060 | 4,075 | 4,055 | 4,065 | +10 | +0.2% | 28,700 |
| 2025/08/18 | 4,010 | 4,085 | 4,005 | 4,055 | +75 | +1.9% | 86,600 |
| 2025/08/15 | 3,980 | 3,990 | 3,945 | 3,980 | +5 | +0.1% | 33,200 |
| 2025/08/14 | 4,025 | 4,045 | 3,975 | 3,975 | -60 | -1.5% | 38,600 |
| 2025/08/13 | 4,030 | 4,075 | 3,995 | 4,035 | +5 | +0.1% | 60,600 |
| 2025/08/12 | 3,995 | 4,040 | 3,980 | 4,030 | +45 | +1.1% | 51,500 |
| 2025/08/08 | 3,960 | 3,985 | 3,925 | 3,985 | +40 | +1% | 36,000 |
| 2025/08/07 | 3,960 | 3,960 | 3,915 | 3,945 | -25 | -0.6% | 54,500 |
| 2025/08/06 | 3,970 | 4,015 | 3,965 | 3,970 | -5 | -0.1% | 66,400 |
| 2025/08/05 | 3,970 | 4,025 | 3,970 | 3,975 | +5 | +0.1% | 63,900 |
| 2025/08/04 | 3,935 | 3,980 | 3,885 | 3,970 | -50 | -1.2% | 105,200 |
| 2025/08/01 | 3,970 | 4,100 | 3,940 | 4,020 | +55 | +1.4% | 154,700 |
| 2025/07/31 | 3,930 | 3,965 | 3,930 | 3,965 | +50 | +1.3% | 53,600 |
| 2025/07/30 | 3,910 | 3,925 | 3,890 | 3,915 | +5 | +0.1% | 31,700 |
| 2025/07/29 | 3,900 | 3,915 | 3,875 | 3,910 | -5 | -0.1% | 31,200 |
| 2025/07/28 | 3,880 | 3,945 | 3,880 | 3,915 | +45 | +1.2% | 74,000 |
| 2025/07/25 | 3,875 | 3,875 | 3,810 | 3,870 | +5 | +0.1% | 43,800 |
| 2025/07/24 | 3,840 | 3,870 | 3,835 | 3,865 | +30 | +0.8% | 40,300 |
| 2025/07/23 | 3,860 | 3,860 | 3,815 | 3,835 | +45 | +1.2% | 49,700 |
| 2025/07/22 | 3,785 | 3,830 | 3,785 | 3,790 | +10 | +0.3% | 25,800 |
| 2025/07/18 | 3,810 | 3,815 | 3,780 | 3,780 | -30 | -0.8% | 14,400 |
| 2025/07/17 | 3,800 | 3,815 | 3,780 | 3,810 | ±0 | ±0% | 26,500 |
| 2025/07/16 | 3,835 | 3,835 | 3,810 | 3,810 | -20 | -0.5% | 15,000 |
| 2025/07/15 | 3,840 | 3,840 | 3,805 | 3,830 | -20 | -0.5% | 29,400 |
| 2025/07/14 | 3,825 | 3,865 | 3,815 | 3,850 | +30 | +0.8% | 24,000 |
| 2025/07/11 | 3,815 | 3,845 | 3,800 | 3,820 | +25 | +0.7% | 37,900 |
| 2025/07/10 | 3,865 | 3,865 | 3,775 | 3,795 | -25 | -0.7% | 37,000 |
| 2025/07/09 | 3,800 | 3,875 | 3,795 | 3,820 | +20 | +0.5% | 47,500 |
| 2025/07/08 | 3,770 | 3,810 | 3,755 | 3,800 | +30 | +0.8% | 39,400 |
| 2025/07/07 | 3,775 | 3,825 | 3,765 | 3,770 | +5 | +0.1% | 37,200 |
| 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 |
1～
50
件表示中 / 3783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 | 423,000円 | -8.6% | +13.8% | 4.02% | 5.85倍 | 0.69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 | 285,800円 | +6.4% | +15.3% | 3.67% | 10.04倍 | 1.48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 |
| 未来工業 | 397,000円 | +4.0% | -11.1% | 3.27% | 15.12倍 | 1.22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 |
| 石原産 | 245,700円 | +1.2% | +11.5% | 4.07% | 10.22倍 | 0.82倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| マンダム | 205,300円 | +10.7% | +91.7% | 0.00% | 32.98倍 | 1.33倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
市場注目の銘柄
チャート関連のコラム
