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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 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 |
| 2021/06/03 | 5,530 | 5,560 | 5,510 | 5,540 | +30 | +0.5% | 30,800 |
| 2021/06/02 | 5,540 | 5,590 | 5,510 | 5,510 | -70 | -1.3% | 40,500 |
| 2021/06/01 | 5,580 | 5,590 | 5,500 | 5,580 | +20 | +0.4% | 56,700 |
| 2021/05/31 | 5,600 | 5,630 | 5,530 | 5,560 | -40 | -0.7% | 75,200 |
| 2021/05/28 | 5,580 | 5,600 | 5,530 | 5,600 | +50 | +0.9% | 55,200 |
| 2021/05/27 | 5,620 | 5,620 | 5,550 | 5,550 | -50 | -0.9% | 123,300 |
| 2021/05/26 | 5,680 | 5,750 | 5,530 | 5,600 | +220 | +4.1% | 216,000 |
| 2021/05/25 | 5,410 | 5,410 | 5,350 | 5,380 | -20 | -0.4% | 30,500 |
| 2021/05/24 | 5,390 | 5,450 | 5,390 | 5,400 | +30 | +0.6% | 22,900 |
| 2021/05/21 | 5,350 | 5,410 | 5,350 | 5,370 | -10 | -0.2% | 33,200 |
| 2021/05/20 | 5,360 | 5,390 | 5,340 | 5,380 | +70 | +1.3% | 27,700 |
| 2021/05/19 | 5,340 | 5,350 | 5,280 | 5,310 | -70 | -1.3% | 41,400 |
| 2021/05/18 | 5,390 | 5,410 | 5,360 | 5,380 | +30 | +0.6% | 30,400 |
| 2021/05/17 | 5,430 | 5,450 | 5,330 | 5,350 | -10 | -0.2% | 40,100 |
| 2021/05/14 | 5,360 | 5,400 | 5,330 | 5,360 | +50 | +0.9% | 37,500 |
| 2021/05/13 | 5,300 | 5,410 | 5,270 | 5,310 | +20 | +0.4% | 67,600 |
| 2021/05/12 | 5,380 | 5,400 | 5,250 | 5,290 | -140 | -2.6% | 49,700 |
| 2021/05/11 | 5,400 | 5,520 | 5,370 | 5,430 | +30 | +0.6% | 59,500 |
| 2021/05/10 | 5,430 | 5,570 | 5,360 | 5,400 | +60 | +1.1% | 72,300 |
| 2021/05/07 | 5,330 | 5,380 | 5,330 | 5,340 | +10 | +0.2% | 21,900 |
| 2021/05/06 | 5,250 | 5,360 | 5,250 | 5,330 | +140 | +2.7% | 42,200 |
| 2021/04/30 | 5,240 | 5,240 | 5,170 | 5,190 | -30 | -0.6% | 32,800 |
| 2021/04/28 | 5,190 | 5,250 | 5,160 | 5,220 | ±0 | ±0% | 28,700 |
| 2021/04/27 | 5,300 | 5,330 | 5,130 | 5,220 | -70 | -1.3% | 81,700 |
| 2021/04/26 | 5,380 | 5,380 | 5,280 | 5,290 | -90 | -1.7% | 36,800 |
| 2021/04/23 | 5,400 | 5,440 | 5,380 | 5,380 | -50 | -0.9% | 25,700 |
| 2021/04/22 | 5,460 | 5,520 | 5,420 | 5,430 | +30 | +0.6% | 35,500 |
| 2021/04/21 | 5,370 | 5,400 | 5,300 | 5,400 | -40 | -0.7% | 62,700 |
| 2021/04/20 | 5,520 | 5,520 | 5,440 | 5,440 | -90 | -1.6% | 49,400 |
| 2021/04/19 | 5,490 | 5,540 | 5,480 | 5,530 | +50 | +0.9% | 22,700 |
| 2021/04/16 | 5,510 | 5,510 | 5,440 | 5,480 | +30 | +0.6% | 24,500 |
| 2021/04/15 | 5,420 | 5,480 | 5,410 | 5,450 | +40 | +0.7% | 22,800 |
| 2021/04/14 | 5,410 | 5,440 | 5,360 | 5,410 | -70 | -1.3% | 42,700 |
| 2021/04/13 | 5,450 | 5,510 | 5,440 | 5,480 | +30 | +0.6% | 26,100 |
| 2021/04/12 | 5,500 | 5,500 | 5,450 | 5,450 | +10 | +0.2% | 14,300 |
| 2021/04/09 | 5,440 | 5,500 | 5,440 | 5,440 | -20 | -0.4% | 26,700 |
| 2021/04/08 | 5,540 | 5,550 | 5,440 | 5,460 | -90 | -1.6% | 43,500 |
| 2021/04/07 | 5,530 | 5,560 | 5,510 | 5,550 | +70 | +1.3% | 33,200 |
| 2021/04/06 | 5,590 | 5,590 | 5,440 | 5,480 | -90 | -1.6% | 54,500 |
| 2021/04/05 | 5,540 | 5,600 | 5,530 | 5,570 | +10 | +0.2% | 26,800 |
| 2021/04/02 | 5,520 | 5,580 | 5,520 | 5,560 | +40 | +0.7% | 18,500 |
951～
1000
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 | 368,500円 | -9.1% | +22.2% | 4.61% | 20.38倍 | 0.60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 | 352,000円 | +4.0% | -11.1% | 3.69% | 13.40倍 | 1.07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 | 268,400円 | +5.7% | +0.5% | 3.28% | 16.80倍 | 1.79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 | 317,000円 | +12.6% | +27.8% | 2.33% | 10.98倍 | 1.71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 | 265,400円 | +37.5% | +4.8% | 1.32% | 17.25倍 | 2.73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
