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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 2021/04/01 | 5,630 | 5,650 | 5,510 | 5,520 | -80 | -1.4% | 39,200 |
| 2021/03/31 | 5,610 | 5,680 | 5,570 | 5,600 | -60 | -1.1% | 41,400 |
| 2021/03/30 | 5,690 | 5,720 | 5,610 | 5,660 | -100 | -1.7% | 47,600 |
| 2021/03/29 | 5,790 | 5,820 | 5,700 | 5,760 | ±0 | ±0% | 48,100 |
| 2021/03/26 | 5,750 | 5,790 | 5,690 | 5,760 | +70 | +1.2% | 35,500 |
| 2021/03/25 | 5,670 | 5,730 | 5,630 | 5,690 | +110 | +2% | 50,100 |
| 2021/03/24 | 5,610 | 5,650 | 5,560 | 5,580 | -100 | -1.8% | 64,300 |
| 2021/03/23 | 5,860 | 5,860 | 5,680 | 5,680 | -170 | -2.9% | 112,800 |
| 2021/03/22 | 5,790 | 5,880 | 5,770 | 5,850 | +40 | +0.7% | 50,700 |
| 2021/03/19 | 5,760 | 5,830 | 5,750 | 5,810 | ±0 | ±0% | 60,300 |
| 2021/03/18 | 5,780 | 5,820 | 5,750 | 5,810 | +10 | +0.2% | 50,800 |
| 2021/03/17 | 5,670 | 5,800 | 5,670 | 5,800 | +100 | +1.8% | 58,800 |
| 2021/03/16 | 5,680 | 5,730 | 5,580 | 5,700 | +50 | +0.9% | 105,600 |
| 2021/03/15 | 5,540 | 5,650 | 5,500 | 5,650 | +90 | +1.6% | 69,700 |
| 2021/03/12 | 5,600 | 5,610 | 5,520 | 5,560 | -70 | -1.2% | 103,100 |
| 2021/03/11 | 5,610 | 5,700 | 5,580 | 5,630 | +30 | +0.5% | 57,000 |
| 2021/03/10 | 5,650 | 5,650 | 5,540 | 5,600 | +100 | +1.8% | 92,500 |
| 2021/03/09 | 5,530 | 5,530 | 5,420 | 5,500 | +30 | +0.5% | 53,600 |
| 2021/03/08 | 5,550 | 5,590 | 5,440 | 5,470 | +10 | +0.2% | 71,400 |
| 2021/03/05 | 5,440 | 5,470 | 5,340 | 5,460 | +20 | +0.4% | 63,600 |
| 2021/03/04 | 5,400 | 5,480 | 5,360 | 5,440 | +30 | +0.6% | 70,300 |
| 2021/03/03 | 5,280 | 5,450 | 5,260 | 5,410 | +180 | +3.4% | 118,900 |
| 2021/03/02 | 5,400 | 5,410 | 5,220 | 5,230 | +30 | +0.6% | 138,300 |
| 2021/03/01 | 5,070 | 5,200 | 5,070 | 5,200 | +160 | +3.2% | 53,000 |
| 2021/02/26 | 5,100 | 5,100 | 5,030 | 5,040 | -90 | -1.8% | 66,200 |
| 2021/02/25 | 5,150 | 5,170 | 5,120 | 5,130 | +50 | +1% | 22,400 |
1051～
1100
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 | 413,500円 | -8.6% | +13.8% | 4.11% | 5.72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 | 225,700円 | +0.7% | -9.1% | 2.22% | 15.02倍 | 1.14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 | 306,000円 | +37.5% | +4.8% | 1.14% | 19.89倍 | 3.15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 | 130,700円 | +4.5% | +0.1% | 2.91% | 10.25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 | 763,000円 | +97.1% | +97.2% | 0.00% | 26.99倍 | 27.16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
