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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 4,990 | 5,000 | 4,950 | 4,965 | +10 | +0.2% | 17,900 |
| 2022/04/08 | 4,990 | 4,990 | 4,895 | 4,955 | +5 | +0.1% | 27,600 |
| 2022/04/07 | 4,990 | 4,990 | 4,920 | 4,950 | -80 | -1.6% | 36,200 |
| 2022/04/06 | 5,120 | 5,120 | 5,020 | 5,030 | -60 | -1.2% | 27,100 |
| 2022/04/05 | 5,150 | 5,180 | 5,090 | 5,090 | -10 | -0.2% | 29,400 |
| 2022/04/04 | 5,100 | 5,120 | 5,070 | 5,100 | +10 | +0.2% | 17,600 |
| 2022/04/01 | 5,000 | 5,090 | 4,980 | 5,090 | +50 | +1% | 26,000 |
| 2022/03/31 | 5,090 | 5,090 | 5,020 | 5,040 | -50 | -1% | 23,500 |
| 2022/03/30 | 5,120 | 5,130 | 5,040 | 5,090 | -90 | -1.7% | 45,100 |
| 2022/03/29 | 5,150 | 5,200 | 5,130 | 5,180 | +30 | +0.6% | 30,800 |
| 2022/03/28 | 5,190 | 5,190 | 5,130 | 5,150 | -40 | -0.8% | 20,400 |
| 2022/03/25 | 5,220 | 5,220 | 5,150 | 5,190 | ±0 | ±0% | 28,600 |
| 2022/03/24 | 5,190 | 5,200 | 5,150 | 5,190 | ±0 | ±0% | 28,300 |
| 2022/03/23 | 5,190 | 5,200 | 5,140 | 5,190 | +40 | +0.8% | 37,400 |
| 2022/03/22 | 5,130 | 5,170 | 5,110 | 5,150 | +40 | +0.8% | 54,600 |
| 2022/03/18 | 5,090 | 5,120 | 5,060 | 5,110 | +30 | +0.6% | 77,600 |
| 2022/03/17 | 5,050 | 5,120 | 5,000 | 5,080 | +175 | +3.6% | 78,600 |
| 2022/03/16 | 4,920 | 4,940 | 4,880 | 4,905 | -25 | -0.5% | 34,900 |
| 2022/03/15 | 4,830 | 4,945 | 4,830 | 4,930 | +100 | +2.1% | 42,000 |
| 2022/03/14 | 4,900 | 4,930 | 4,820 | 4,830 | -50 | -1% | 57,300 |
| 2022/03/11 | 4,905 | 4,905 | 4,850 | 4,880 | -60 | -1.2% | 34,900 |
| 2022/03/10 | 4,885 | 4,940 | 4,880 | 4,940 | +205 | +4.3% | 36,800 |
| 2022/03/09 | 4,740 | 4,795 | 4,730 | 4,735 | +20 | +0.4% | 42,100 |
| 2022/03/08 | 4,745 | 4,820 | 4,710 | 4,715 | -95 | -2% | 47,700 |
| 2022/03/07 | 4,905 | 4,935 | 4,810 | 4,810 | -155 | -3.1% | 59,600 |
| 2022/03/04 | 5,040 | 5,050 | 4,945 | 4,965 | -85 | -1.7% | 42,500 |
| 2022/03/03 | 5,040 | 5,090 | 5,020 | 5,050 | +100 | +2% | 42,700 |
| 2022/03/02 | 5,040 | 5,040 | 4,950 | 4,950 | -140 | -2.8% | 42,000 |
| 2022/03/01 | 5,200 | 5,200 | 5,070 | 5,090 | -30 | -0.6% | 50,000 |
| 2022/02/28 | 4,995 | 5,130 | 4,990 | 5,120 | +120 | +2.4% | 67,600 |
| 2022/02/25 | 4,985 | 5,010 | 4,970 | 5,000 | +15 | +0.3% | 41,100 |
| 2022/02/24 | 4,970 | 4,990 | 4,925 | 4,985 | -35 | -0.7% | 57,500 |
| 2022/02/22 | 5,030 | 5,050 | 5,010 | 5,020 | -60 | -1.2% | 41,900 |
| 2022/02/21 | 5,090 | 5,100 | 5,060 | 5,080 | -30 | -0.6% | 21,600 |
| 2022/02/18 | 5,090 | 5,150 | 5,090 | 5,110 | -20 | -0.4% | 29,100 |
| 2022/02/17 | 5,200 | 5,200 | 5,120 | 5,130 | -80 | -1.5% | 20,600 |
| 2022/02/16 | 5,190 | 5,220 | 5,150 | 5,210 | +100 | +2% | 38,900 |
| 2022/02/15 | 5,160 | 5,160 | 5,080 | 5,110 | -20 | -0.4% | 47,100 |
| 2022/02/14 | 5,110 | 5,140 | 5,100 | 5,130 | -20 | -0.4% | 35,500 |
| 2022/02/10 | 5,210 | 5,240 | 5,150 | 5,150 | -40 | -0.8% | 37,600 |
| 2022/02/09 | 5,170 | 5,240 | 5,160 | 5,190 | +30 | +0.6% | 44,500 |
| 2022/02/08 | 5,150 | 5,200 | 5,130 | 5,160 | +30 | +0.6% | 42,100 |
| 2022/02/07 | 5,150 | 5,180 | 5,090 | 5,130 | -40 | -0.8% | 53,700 |
| 2022/02/04 | 5,260 | 5,260 | 5,110 | 5,170 | -190 | -3.5% | 117,200 |
| 2022/02/03 | 5,220 | 5,380 | 5,220 | 5,360 | +100 | +1.9% | 92,400 |
| 2022/02/02 | 5,190 | 5,260 | 5,180 | 5,260 | +90 | +1.7% | 24,300 |
| 2022/02/01 | 5,270 | 5,270 | 5,170 | 5,170 | -30 | -0.6% | 24,800 |
| 2022/01/31 | 5,240 | 5,240 | 5,160 | 5,200 | -10 | -0.2% | 33,200 |
| 2022/01/28 | 5,180 | 5,270 | 5,160 | 5,210 | +110 | +2.2% | 72,800 |
| 2022/01/27 | 5,180 | 5,200 | 5,030 | 5,100 | -70 | -1.4% | 86,800 |
751～
800
件表示中 / 3693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 | 363,500円 | -9.1% | +22.2% | 4.68% | 20.10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 |
| 未来工業 | 357,000円 | +4.0% | -11.1% | 3.64% | 13.59倍 | 1.09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 |
| ミルボン | 269,600円 | +5.7% | +0.5% | 3.26% | 16.88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 |
| ＪＣＵ | 322,000円 | +12.6% | +27.8% | 2.30% | 11.15倍 | 1.74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 |
| トリケミカル | 259,200円 | +37.5% | +4.8% | 1.35% | 16.85倍 | 2.67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 |
市場注目の銘柄
チャート関連のコラム
