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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 4,200 | 4,200 | 4,170 | 4,190 | -5 | -0.1% | 31,400 |
| 2023/05/24 | 4,175 | 4,205 | 4,165 | 4,195 | -5 | -0.1% | 35,100 |
| 2023/05/23 | 4,150 | 4,225 | 4,150 | 4,200 | +60 | +1.4% | 90,500 |
| 2023/05/22 | 4,135 | 4,145 | 4,105 | 4,140 | -5 | -0.1% | 51,500 |
| 2023/05/19 | 4,165 | 4,170 | 4,135 | 4,145 | +5 | +0.1% | 36,500 |
| 2023/05/18 | 4,135 | 4,150 | 4,110 | 4,140 | +35 | +0.9% | 59,600 |
| 2023/05/17 | 4,150 | 4,165 | 4,105 | 4,105 | -45 | -1.1% | 40,900 |
| 2023/05/16 | 4,200 | 4,200 | 4,130 | 4,150 | ±0 | ±0% | 65,800 |
| 2023/05/15 | 4,200 | 4,210 | 4,135 | 4,150 | -75 | -1.8% | 71,800 |
| 2023/05/12 | 4,285 | 4,285 | 4,205 | 4,225 | -10 | -0.2% | 52,400 |
| 2023/05/11 | 4,250 | 4,265 | 4,230 | 4,235 | -25 | -0.6% | 15,700 |
| 2023/05/10 | 4,285 | 4,310 | 4,255 | 4,260 | -25 | -0.6% | 50,600 |
| 2023/05/09 | 4,300 | 4,300 | 4,260 | 4,285 | -10 | -0.2% | 42,500 |
| 2023/05/08 | 4,270 | 4,300 | 4,255 | 4,295 | +25 | +0.6% | 71,700 |
| 2023/05/02 | 4,300 | 4,300 | 4,250 | 4,270 | -30 | -0.7% | 25,000 |
| 2023/05/01 | 4,265 | 4,305 | 4,265 | 4,300 | +40 | +0.9% | 25,700 |
| 2023/04/28 | 4,275 | 4,280 | 4,245 | 4,260 | +35 | +0.8% | 41,800 |
| 2023/04/27 | 4,180 | 4,235 | 4,180 | 4,225 | +25 | +0.6% | 38,100 |
| 2023/04/26 | 4,230 | 4,230 | 4,200 | 4,200 | -70 | -1.6% | 27,200 |
| 2023/04/25 | 4,325 | 4,340 | 4,265 | 4,270 | -35 | -0.8% | 38,500 |
| 2023/04/24 | 4,310 | 4,320 | 4,285 | 4,305 | +10 | +0.2% | 25,300 |
| 2023/04/21 | 4,290 | 4,320 | 4,280 | 4,295 | -10 | -0.2% | 25,000 |
| 2023/04/20 | 4,290 | 4,335 | 4,280 | 4,305 | -5 | -0.1% | 30,800 |
| 2023/04/19 | 4,290 | 4,310 | 4,285 | 4,310 | +5 | +0.1% | 20,700 |
| 2023/04/18 | 4,300 | 4,335 | 4,285 | 4,305 | +30 | +0.7% | 31,200 |
| 2023/04/17 | 4,300 | 4,300 | 4,265 | 4,275 | -30 | -0.7% | 18,300 |
| 2023/04/14 | 4,265 | 4,315 | 4,230 | 4,305 | +100 | +2.4% | 41,800 |
| 2023/04/13 | 4,235 | 4,245 | 4,205 | 4,205 | -35 | -0.8% | 43,200 |
| 2023/04/12 | 4,205 | 4,250 | 4,180 | 4,240 | +45 | +1.1% | 38,500 |
| 2023/04/11 | 4,185 | 4,205 | 4,160 | 4,195 | +10 | +0.2% | 55,500 |
| 2023/04/10 | 4,195 | 4,200 | 4,165 | 4,185 | -10 | -0.2% | 41,900 |
| 2023/04/07 | 4,230 | 4,230 | 4,180 | 4,195 | ±0 | ±0% | 46,000 |
| 2023/04/06 | 4,215 | 4,225 | 4,175 | 4,195 | -50 | -1.2% | 49,600 |
| 2023/04/05 | 4,280 | 4,295 | 4,235 | 4,245 | -85 | -2% | 47,400 |
| 2023/04/04 | 4,350 | 4,350 | 4,310 | 4,330 | -10 | -0.2% | 37,100 |
| 2023/04/03 | 4,300 | 4,340 | 4,255 | 4,340 | +70 | +1.6% | 37,900 |
| 2023/03/31 | 4,350 | 4,375 | 4,260 | 4,270 | -110 | -2.5% | 74,000 |
| 2023/03/30 | 4,380 | 4,395 | 4,345 | 4,380 | -50 | -1.1% | 39,200 |
| 2023/03/29 | 4,370 | 4,435 | 4,365 | 4,430 | +70 | +1.6% | 44,100 |
| 2023/03/28 | 4,350 | 4,380 | 4,330 | 4,360 | -10 | -0.2% | 21,600 |
| 2023/03/27 | 4,355 | 4,375 | 4,345 | 4,370 | +35 | +0.8% | 21,200 |
| 2023/03/24 | 4,355 | 4,370 | 4,310 | 4,335 | -10 | -0.2% | 33,700 |
| 2023/03/23 | 4,300 | 4,350 | 4,290 | 4,345 | -10 | -0.2% | 25,800 |
| 2023/03/22 | 4,355 | 4,365 | 4,325 | 4,355 | +70 | +1.6% | 28,500 |
| 2023/03/20 | 4,300 | 4,300 | 4,255 | 4,285 | -15 | -0.3% | 40,300 |
| 2023/03/17 | 4,375 | 4,375 | 4,290 | 4,300 | +5 | +0.1% | 35,500 |
| 2023/03/16 | 4,310 | 4,325 | 4,250 | 4,295 | -85 | -1.9% | 60,900 |
| 2023/03/15 | 4,350 | 4,405 | 4,350 | 4,380 | +75 | +1.7% | 39,200 |
| 2023/03/14 | 4,390 | 4,390 | 4,265 | 4,305 | -135 | -3% | 73,800 |
| 2023/03/13 | 4,470 | 4,480 | 4,405 | 4,440 | -45 | -1% | 50,900 |
551～
600
件表示中 / 3767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 | 410,500円 | -8.6% | +13.8% | 4.14% | 5.68倍 | 0.67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 |
| 四国化ＨＤ | 219,800円 | +0.7% | -9.1% | 2.27% | 14.63倍 | 1.11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 |
| トリケミカル | 302,000円 | +37.5% | +4.8% | 1.16% | 19.63倍 | 3.11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。山梨に新工場 |
| コニシ | 130,400円 | +4.5% | +0.1% | 2.91% | 10.23倍 | 0.96倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| Ａｉロボティク | 769,000円 | +97.1% | +97.2% | 0.00% | 27.20倍 | 27.37倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
