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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 6,080 | 6,130 | 6,010 | 6,020 | +40 | +0.7% | 94,100 |
| 2021/08/16 | 6,080 | 6,080 | 5,940 | 5,980 | -80 | -1.3% | 91,300 |
| 2021/08/13 | 6,010 | 6,070 | 6,000 | 6,060 | -10 | -0.2% | 51,000 |
| 2021/08/12 | 6,120 | 6,140 | 6,010 | 6,070 | +130 | +2.2% | 150,400 |
| 2021/08/11 | 5,830 | 5,940 | 5,810 | 5,940 | +160 | +2.8% | 76,400 |
| 2021/08/10 | 5,750 | 5,840 | 5,690 | 5,780 | -10 | -0.2% | 112,700 |
| 2021/08/06 | 5,830 | 5,830 | 5,740 | 5,790 | +20 | +0.3% | 48,600 |
| 2021/08/05 | 5,850 | 5,910 | 5,750 | 5,770 | -30 | -0.5% | 98,100 |
| 2021/08/04 | 5,880 | 5,880 | 5,670 | 5,800 | -180 | -3% | 178,500 |
| 2021/08/03 | 5,960 | 6,040 | 5,930 | 5,980 | -30 | -0.5% | 96,000 |
| 2021/08/02 | 5,950 | 6,130 | 5,950 | 6,010 | +100 | +1.7% | 146,600 |
| 2021/07/30 | 5,880 | 5,920 | 5,810 | 5,910 | +30 | +0.5% | 102,100 |
| 2021/07/29 | 5,860 | 5,880 | 5,810 | 5,880 | +50 | +0.9% | 64,900 |
| 2021/07/28 | 5,770 | 5,860 | 5,740 | 5,830 | +10 | +0.2% | 58,500 |
| 2021/07/27 | 5,800 | 5,860 | 5,780 | 5,820 | +70 | +1.2% | 97,700 |
| 2021/07/26 | 5,700 | 5,780 | 5,660 | 5,750 | +150 | +2.7% | 85,900 |
| 2021/07/21 | 5,650 | 5,690 | 5,600 | 5,600 | +50 | +0.9% | 51,000 |
| 2021/07/20 | 5,550 | 5,600 | 5,480 | 5,550 | -90 | -1.6% | 83,400 |
| 2021/07/19 | 5,720 | 5,720 | 5,630 | 5,640 | -110 | -1.9% | 76,500 |
| 2021/07/16 | 5,660 | 5,810 | 5,630 | 5,750 | +80 | +1.4% | 231,300 |
| 2021/07/15 | 5,730 | 5,730 | 5,620 | 5,670 | +120 | +2.2% | 166,300 |
| 2021/07/14 | 5,560 | 5,590 | 5,520 | 5,550 | +30 | +0.5% | 45,400 |
| 2021/07/13 | 5,410 | 5,520 | 5,410 | 5,520 | +150 | +2.8% | 54,300 |
| 2021/07/12 | 5,380 | 5,400 | 5,340 | 5,370 | +160 | +3.1% | 39,700 |
| 2021/07/09 | 5,180 | 5,230 | 5,150 | 5,210 | ±0 | ±0% | 52,600 |
| 2021/07/08 | 5,260 | 5,260 | 5,180 | 5,210 | -40 | -0.8% | 46,000 |
| 2021/07/07 | 5,270 | 5,310 | 5,240 | 5,250 | -80 | -1.5% | 45,100 |
| 2021/07/06 | 5,360 | 5,370 | 5,330 | 5,330 | -30 | -0.6% | 16,600 |
| 2021/07/05 | 5,410 | 5,410 | 5,350 | 5,360 | -30 | -0.6% | 15,300 |
| 2021/07/02 | 5,390 | 5,390 | 5,320 | 5,390 | +40 | +0.7% | 33,100 |
| 2021/07/01 | 5,410 | 5,440 | 5,330 | 5,350 | -60 | -1.1% | 30,900 |
| 2021/06/30 | 5,350 | 5,430 | 5,350 | 5,410 | +70 | +1.3% | 36,300 |
| 2021/06/29 | 5,360 | 5,370 | 5,310 | 5,340 | -20 | -0.4% | 41,700 |
| 2021/06/28 | 5,420 | 5,430 | 5,350 | 5,360 | -80 | -1.5% | 59,700 |
| 2021/06/25 | 5,430 | 5,460 | 5,410 | 5,440 | +30 | +0.6% | 23,200 |
| 2021/06/24 | 5,410 | 5,430 | 5,380 | 5,410 | -30 | -0.6% | 29,800 |
| 2021/06/23 | 5,450 | 5,480 | 5,410 | 5,440 | -40 | -0.7% | 19,400 |
| 2021/06/22 | 5,410 | 5,480 | 5,410 | 5,480 | +80 | +1.5% | 32,400 |
| 2021/06/21 | 5,430 | 5,440 | 5,360 | 5,400 | -100 | -1.8% | 49,900 |
| 2021/06/18 | 5,470 | 5,520 | 5,450 | 5,500 | +10 | +0.2% | 39,500 |
| 2021/06/17 | 5,530 | 5,550 | 5,480 | 5,490 | -60 | -1.1% | 28,600 |
| 2021/06/16 | 5,480 | 5,560 | 5,480 | 5,550 | +60 | +1.1% | 24,300 |
| 2021/06/15 | 5,460 | 5,500 | 5,450 | 5,490 | +20 | +0.4% | 33,800 |
| 2021/06/14 | 5,550 | 5,550 | 5,470 | 5,470 | -60 | -1.1% | 28,100 |
| 2021/06/11 | 5,580 | 5,580 | 5,520 | 5,530 | -50 | -0.9% | 28,900 |
| 2021/06/10 | 5,650 | 5,650 | 5,560 | 5,580 | -50 | -0.9% | 42,100 |
| 2021/06/09 | 5,650 | 5,670 | 5,630 | 5,630 | -10 | -0.2% | 46,100 |
| 2021/06/08 | 5,550 | 5,670 | 5,550 | 5,640 | +90 | +1.6% | 43,700 |
| 2021/06/07 | 5,580 | 5,590 | 5,540 | 5,550 | ±0 | ±0% | 25,400 |
| 2021/06/04 | 5,550 | 5,570 | 5,530 | 5,550 | +10 | +0.2% | 33,700 |
951～
1000
件表示中 / 3734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 | 375,000円 | -8.6% | +13.8% | 4.53% | 10.37倍 | 0.61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 |
| ＫＨネオケム | 262,900円 | +6.4% | +15.3% | 3.99% | 9.37倍 | 1.36倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| タカラバイオ | 80,900円 | +16.6% | -3.5% | 2.10% | 74.91倍 | 0.84倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| 四国化ＨＤ | 195,800円 | +0.7% | -9.1% | 2.55% | 13.02倍 | 1.02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 |
| 未来工業 | 342,000円 | +4.0% | -11.1% | 3.80% | 13.02倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
