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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/26 | 5,210 | 5,240 | 5,170 | 5,170 | -50 | -1% | 21,900 |
| 2022/01/25 | 5,290 | 5,290 | 5,140 | 5,220 | -60 | -1.1% | 53,300 |
| 2022/01/24 | 5,170 | 5,290 | 5,170 | 5,280 | +80 | +1.5% | 40,700 |
| 2022/01/21 | 5,100 | 5,210 | 5,080 | 5,200 | +80 | +1.6% | 62,100 |
| 2022/01/20 | 5,070 | 5,160 | 5,070 | 5,120 | +50 | +1% | 36,000 |
| 2022/01/19 | 5,180 | 5,200 | 5,070 | 5,070 | -150 | -2.9% | 76,500 |
| 2022/01/18 | 5,280 | 5,280 | 5,220 | 5,220 | -60 | -1.1% | 35,800 |
| 2022/01/17 | 5,290 | 5,320 | 5,260 | 5,280 | +20 | +0.4% | 17,800 |
| 2022/01/14 | 5,330 | 5,340 | 5,220 | 5,260 | -80 | -1.5% | 49,800 |
| 2022/01/13 | 5,370 | 5,390 | 5,320 | 5,340 | -50 | -0.9% | 27,800 |
| 2022/01/12 | 5,330 | 5,390 | 5,330 | 5,390 | +80 | +1.5% | 35,900 |
| 2022/01/11 | 5,340 | 5,350 | 5,300 | 5,310 | -20 | -0.4% | 27,700 |
| 2022/01/07 | 5,370 | 5,410 | 5,320 | 5,330 | -30 | -0.6% | 43,700 |
| 2022/01/06 | 5,400 | 5,420 | 5,360 | 5,360 | -70 | -1.3% | 38,300 |
| 2022/01/05 | 5,460 | 5,460 | 5,400 | 5,430 | +10 | +0.2% | 44,400 |
| 2022/01/04 | 5,420 | 5,430 | 5,350 | 5,420 | +80 | +1.5% | 49,600 |
| 2021/12/30 | 5,330 | 5,380 | 5,280 | 5,340 | +10 | +0.2% | 51,300 |
| 2021/12/29 | 5,310 | 5,340 | 5,300 | 5,330 | +20 | +0.4% | 25,700 |
| 2021/12/28 | 5,270 | 5,330 | 5,240 | 5,310 | +80 | +1.5% | 83,800 |
| 2021/12/27 | 5,240 | 5,240 | 5,180 | 5,230 | -10 | -0.2% | 36,500 |
| 2021/12/24 | 5,250 | 5,270 | 5,210 | 5,240 | +20 | +0.4% | 46,800 |
| 2021/12/23 | 5,220 | 5,230 | 5,170 | 5,220 | ±0 | ±0% | 31,000 |
| 2021/12/22 | 5,140 | 5,220 | 5,140 | 5,220 | +80 | +1.6% | 69,200 |
| 2021/12/21 | 5,170 | 5,180 | 5,110 | 5,140 | +30 | +0.6% | 50,000 |
| 2021/12/20 | 5,260 | 5,260 | 5,110 | 5,110 | -150 | -2.9% | 58,000 |
| 2021/12/17 | 5,270 | 5,300 | 5,230 | 5,260 | -60 | -1.1% | 58,600 |
851～
900
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
