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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,200 | 4,215 | 4,145 | 4,160 | -40 | -1% | 40,100 |
| 2023/02/01 | 4,245 | 4,245 | 4,200 | 4,200 | -25 | -0.6% | 15,000 |
| 2023/01/31 | 4,200 | 4,240 | 4,200 | 4,225 | +30 | +0.7% | 31,200 |
| 2023/01/30 | 4,200 | 4,210 | 4,190 | 4,195 | -5 | -0.1% | 20,300 |
| 2023/01/27 | 4,215 | 4,215 | 4,175 | 4,200 | -5 | -0.1% | 20,400 |
| 2023/01/26 | 4,185 | 4,205 | 4,175 | 4,205 | +25 | +0.6% | 13,800 |
| 2023/01/25 | 4,190 | 4,200 | 4,175 | 4,180 | ±0 | ±0% | 19,600 |
| 2023/01/24 | 4,150 | 4,190 | 4,150 | 4,180 | +60 | +1.5% | 33,000 |
| 2023/01/23 | 4,140 | 4,145 | 4,115 | 4,120 | +10 | +0.2% | 36,600 |
| 2023/01/20 | 4,075 | 4,110 | 4,075 | 4,110 | +35 | +0.9% | 14,200 |
| 2023/01/19 | 4,070 | 4,090 | 4,050 | 4,075 | -15 | -0.4% | 25,100 |
| 2023/01/18 | 4,080 | 4,095 | 4,040 | 4,090 | +30 | +0.7% | 26,500 |
| 2023/01/17 | 4,040 | 4,075 | 4,030 | 4,060 | +55 | +1.4% | 24,200 |
| 2023/01/16 | 4,015 | 4,025 | 4,005 | 4,005 | -30 | -0.7% | 24,000 |
| 2023/01/13 | 4,020 | 4,065 | 4,020 | 4,035 | +5 | +0.1% | 32,400 |
| 2023/01/12 | 4,030 | 4,045 | 4,015 | 4,030 | +10 | +0.2% | 15,300 |
| 2023/01/11 | 4,050 | 4,050 | 4,015 | 4,020 | +15 | +0.4% | 18,400 |
| 2023/01/10 | 4,060 | 4,075 | 4,005 | 4,005 | -30 | -0.7% | 21,200 |
| 2023/01/06 | 4,000 | 4,045 | 4,000 | 4,035 | ±0 | ±0% | 21,300 |
| 2023/01/05 | 4,000 | 4,040 | 4,000 | 4,035 | +25 | +0.6% | 25,200 |
| 2023/01/04 | 4,040 | 4,040 | 3,985 | 4,010 | -35 | -0.9% | 35,700 |
| 2022/12/30 | 4,035 | 4,080 | 4,035 | 4,045 | ±0 | ±0% | 31,900 |
| 2022/12/29 | 4,000 | 4,055 | 3,980 | 4,045 | +25 | +0.6% | 41,100 |
| 2022/12/28 | 4,030 | 4,040 | 4,010 | 4,020 | -20 | -0.5% | 87,900 |
| 2022/12/27 | 4,050 | 4,050 | 4,015 | 4,040 | +15 | +0.4% | 76,900 |
| 2022/12/26 | 4,015 | 4,025 | 4,005 | 4,025 | +10 | +0.2% | 45,600 |
| 2022/12/23 | 4,000 | 4,020 | 3,980 | 4,015 | +15 | +0.4% | 55,100 |
| 2022/12/22 | 4,000 | 4,025 | 3,980 | 4,000 | +20 | +0.5% | 44,400 |
| 2022/12/21 | 4,035 | 4,050 | 3,975 | 3,980 | -50 | -1.2% | 79,700 |
| 2022/12/20 | 4,095 | 4,110 | 4,015 | 4,030 | -45 | -1.1% | 78,600 |
| 2022/12/19 | 4,090 | 4,095 | 4,070 | 4,075 | -25 | -0.6% | 54,600 |
| 2022/12/16 | 4,115 | 4,125 | 4,100 | 4,100 | -60 | -1.4% | 88,900 |
| 2022/12/15 | 4,145 | 4,160 | 4,145 | 4,160 | -5 | -0.1% | 38,200 |
| 2022/12/14 | 4,150 | 4,165 | 4,125 | 4,165 | +30 | +0.7% | 60,300 |
| 2022/12/13 | 4,160 | 4,170 | 4,125 | 4,135 | +10 | +0.2% | 44,800 |
| 2022/12/12 | 4,150 | 4,155 | 4,115 | 4,125 | -35 | -0.8% | 62,200 |
| 2022/12/09 | 4,180 | 4,180 | 4,155 | 4,160 | -15 | -0.4% | 61,500 |
| 2022/12/08 | 4,180 | 4,180 | 4,150 | 4,175 | -5 | -0.1% | 55,300 |
| 2022/12/07 | 4,185 | 4,200 | 4,180 | 4,180 | -15 | -0.4% | 66,800 |
| 2022/12/06 | 4,210 | 4,215 | 4,175 | 4,195 | -40 | -0.9% | 66,200 |
| 2022/12/05 | 4,300 | 4,305 | 4,220 | 4,235 | -60 | -1.4% | 56,200 |
| 2022/12/02 | 4,355 | 4,355 | 4,285 | 4,295 | -75 | -1.7% | 34,500 |
| 2022/12/01 | 4,435 | 4,435 | 4,370 | 4,370 | -35 | -0.8% | 34,000 |
| 2022/11/30 | 4,390 | 4,415 | 4,370 | 4,405 | +40 | +0.9% | 41,600 |
| 2022/11/29 | 4,370 | 4,400 | 4,340 | 4,365 | -25 | -0.6% | 38,000 |
| 2022/11/28 | 4,400 | 4,420 | 4,380 | 4,390 | -25 | -0.6% | 33,000 |
| 2022/11/25 | 4,440 | 4,440 | 4,400 | 4,415 | -5 | -0.1% | 46,400 |
| 2022/11/24 | 4,390 | 4,420 | 4,355 | 4,420 | +85 | +2% | 42,400 |
| 2022/11/22 | 4,325 | 4,365 | 4,325 | 4,335 | +10 | +0.2% | 36,000 |
| 2022/11/21 | 4,305 | 4,325 | 4,280 | 4,325 | +35 | +0.8% | 47,800 |
551～
600
件表示中 / 3692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 | 364,000円 | -9.1% | +22.2% | 4.67% | 20.13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 |
| ミルボン | 270,400円 | +5.7% | +0.5% | 3.25% | 16.93倍 | 1.80倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 未来工業 | 347,500円 | +4.0% | -11.1% | 3.74% | 13.23倍 | 1.06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 | 262,700円 | +37.5% | +4.8% | 1.33% | 17.07倍 | 2.70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 | 319,000円 | +12.6% | +27.8% | 2.32% | 11.04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 |
市場注目の銘柄
チャート関連のコラム
