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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 4,155 | 4,155 | 4,060 | 4,090 | -75 | -1.8% | 103,300 |
| 2022/10/12 | 4,230 | 4,250 | 4,160 | 4,165 | -100 | -2.3% | 87,900 |
| 2022/10/11 | 4,305 | 4,325 | 4,255 | 4,265 | -100 | -2.3% | 68,900 |
| 2022/10/07 | 4,380 | 4,380 | 4,350 | 4,365 | -50 | -1.1% | 47,900 |
| 2022/10/06 | 4,425 | 4,480 | 4,405 | 4,415 | -10 | -0.2% | 77,900 |
| 2022/10/05 | 4,450 | 4,450 | 4,390 | 4,425 | +20 | +0.5% | 89,800 |
| 2022/10/04 | 4,400 | 4,425 | 4,375 | 4,405 | +75 | +1.7% | 75,500 |
| 2022/10/03 | 4,335 | 4,385 | 4,305 | 4,330 | -50 | -1.1% | 66,600 |
| 2022/09/30 | 4,360 | 4,385 | 4,350 | 4,380 | +40 | +0.9% | 88,900 |
| 2022/09/29 | 4,335 | 4,365 | 4,315 | 4,340 | -10 | -0.2% | 65,400 |
| 2022/09/28 | 4,345 | 4,355 | 4,310 | 4,350 | -15 | -0.3% | 76,700 |
| 2022/09/27 | 4,410 | 4,420 | 4,365 | 4,365 | -40 | -0.9% | 65,300 |
| 2022/09/26 | 4,505 | 4,510 | 4,385 | 4,405 | -120 | -2.7% | 109,100 |
| 2022/09/22 | 4,540 | 4,545 | 4,515 | 4,525 | -30 | -0.7% | 59,700 |
| 2022/09/21 | 4,570 | 4,570 | 4,540 | 4,555 | +5 | +0.1% | 37,600 |
| 2022/09/20 | 4,555 | 4,605 | 4,545 | 4,550 | +5 | +0.1% | 35,900 |
| 2022/09/16 | 4,580 | 4,580 | 4,545 | 4,545 | -30 | -0.7% | 24,900 |
| 2022/09/15 | 4,590 | 4,590 | 4,555 | 4,575 | ±0 | ±0% | 26,800 |
| 2022/09/14 | 4,570 | 4,600 | 4,555 | 4,575 | -60 | -1.3% | 58,800 |
| 2022/09/13 | 4,625 | 4,635 | 4,590 | 4,635 | +10 | +0.2% | 49,600 |
| 2022/09/12 | 4,630 | 4,630 | 4,590 | 4,625 | +5 | +0.1% | 43,500 |
| 2022/09/09 | 4,560 | 4,620 | 4,560 | 4,620 | +35 | +0.8% | 46,900 |
| 2022/09/08 | 4,540 | 4,590 | 4,525 | 4,585 | +70 | +1.6% | 83,200 |
| 2022/09/07 | 4,550 | 4,550 | 4,510 | 4,515 | -40 | -0.9% | 52,600 |
| 2022/09/06 | 4,565 | 4,590 | 4,550 | 4,555 | -35 | -0.8% | 71,900 |
| 2022/09/05 | 4,630 | 4,630 | 4,580 | 4,590 | -70 | -1.5% | 53,300 |
| 2022/09/02 | 4,720 | 4,720 | 4,650 | 4,660 | -55 | -1.2% | 40,700 |
| 2022/09/01 | 4,720 | 4,790 | 4,715 | 4,715 | -55 | -1.2% | 32,700 |
| 2022/08/31 | 4,730 | 4,785 | 4,730 | 4,770 | -10 | -0.2% | 20,300 |
| 2022/08/30 | 4,745 | 4,780 | 4,715 | 4,780 | +65 | +1.4% | 18,200 |
| 2022/08/29 | 4,680 | 4,725 | 4,670 | 4,715 | -40 | -0.8% | 27,000 |
| 2022/08/26 | 4,775 | 4,785 | 4,755 | 4,755 | -10 | -0.2% | 11,800 |
| 2022/08/25 | 4,785 | 4,805 | 4,765 | 4,765 | +5 | +0.1% | 19,200 |
| 2022/08/24 | 4,750 | 4,780 | 4,730 | 4,760 | +35 | +0.7% | 38,900 |
| 2022/08/23 | 4,745 | 4,745 | 4,710 | 4,725 | -50 | -1% | 17,100 |
| 2022/08/22 | 4,715 | 4,780 | 4,700 | 4,775 | +30 | +0.6% | 18,700 |
| 2022/08/19 | 4,765 | 4,775 | 4,745 | 4,745 | -20 | -0.4% | 18,000 |
| 2022/08/18 | 4,785 | 4,785 | 4,760 | 4,765 | -55 | -1.1% | 17,100 |
| 2022/08/17 | 4,830 | 4,850 | 4,815 | 4,820 | +5 | +0.1% | 22,100 |
| 2022/08/16 | 4,805 | 4,830 | 4,780 | 4,815 | +5 | +0.1% | 18,400 |
| 2022/08/15 | 4,830 | 4,900 | 4,805 | 4,810 | ±0 | ±0% | 25,600 |
| 2022/08/12 | 4,715 | 4,835 | 4,715 | 4,810 | +130 | +2.8% | 58,300 |
| 2022/08/10 | 4,610 | 4,680 | 4,605 | 4,680 | +50 | +1.1% | 21,000 |
| 2022/08/09 | 4,680 | 4,680 | 4,630 | 4,630 | -45 | -1% | 21,600 |
| 2022/08/08 | 4,650 | 4,680 | 4,650 | 4,675 | -15 | -0.3% | 21,900 |
| 2022/08/05 | 4,660 | 4,700 | 4,645 | 4,690 | +5 | +0.1% | 27,300 |
| 2022/08/04 | 4,790 | 4,790 | 4,635 | 4,685 | -100 | -2.1% | 90,200 |
| 2022/08/03 | 4,790 | 4,795 | 4,745 | 4,785 | +10 | +0.2% | 26,200 |
| 2022/08/02 | 4,830 | 4,830 | 4,765 | 4,775 | -70 | -1.4% | 25,700 |
| 2022/08/01 | 4,790 | 4,845 | 4,790 | 4,845 | +50 | +1% | 26,000 |
701～
750
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
