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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 5,490 | 5,590 | 5,480 | 5,570 | +90 | +1.6% | 71,100 |
| 2019/11/28 | 5,490 | 5,510 | 5,460 | 5,480 | -10 | -0.2% | 76,300 |
| 2019/11/27 | 5,470 | 5,530 | 5,470 | 5,490 | +20 | +0.4% | 63,100 |
| 2019/11/26 | 5,510 | 5,540 | 5,420 | 5,470 | +20 | +0.4% | 53,400 |
| 2019/11/25 | 5,430 | 5,550 | 5,420 | 5,450 | +120 | +2.3% | 66,400 |
| 2019/11/22 | 5,310 | 5,380 | 5,300 | 5,330 | +20 | +0.4% | 22,300 |
| 2019/11/21 | 5,300 | 5,330 | 5,200 | 5,310 | -10 | -0.2% | 29,000 |
| 2019/11/20 | 5,410 | 5,410 | 5,310 | 5,320 | -90 | -1.7% | 34,400 |
| 2019/11/19 | 5,480 | 5,480 | 5,360 | 5,410 | -90 | -1.6% | 32,300 |
| 2019/11/18 | 5,550 | 5,570 | 5,480 | 5,500 | +50 | +0.9% | 51,600 |
| 2019/11/15 | 5,390 | 5,470 | 5,380 | 5,450 | +80 | +1.5% | 27,100 |
| 2019/11/14 | 5,350 | 5,390 | 5,300 | 5,370 | +30 | +0.6% | 29,700 |
| 2019/11/13 | 5,380 | 5,380 | 5,340 | 5,340 | -30 | -0.6% | 12,100 |
| 2019/11/12 | 5,400 | 5,400 | 5,340 | 5,370 | -40 | -0.7% | 25,200 |
| 2019/11/11 | 5,430 | 5,430 | 5,380 | 5,410 | -10 | -0.2% | 24,000 |
| 2019/11/08 | 5,450 | 5,480 | 5,400 | 5,420 | +20 | +0.4% | 46,700 |
| 2019/11/07 | 5,410 | 5,440 | 5,350 | 5,400 | -10 | -0.2% | 33,600 |
| 2019/11/06 | 5,420 | 5,420 | 5,320 | 5,410 | -20 | -0.4% | 63,000 |
| 2019/11/05 | 5,410 | 5,470 | 5,360 | 5,430 | +190 | +3.6% | 89,300 |
| 2019/11/01 | 5,180 | 5,260 | 5,070 | 5,240 | +40 | +0.8% | 42,400 |
| 2019/10/31 | 5,270 | 5,270 | 5,160 | 5,200 | -90 | -1.7% | 44,100 |
| 2019/10/30 | 5,260 | 5,310 | 5,240 | 5,290 | +30 | +0.6% | 102,900 |
| 2019/10/29 | 5,270 | 5,320 | 5,250 | 5,260 | +40 | +0.8% | 48,700 |
| 2019/10/28 | 5,190 | 5,260 | 5,160 | 5,220 | +30 | +0.6% | 29,400 |
| 2019/10/25 | 5,140 | 5,220 | 5,120 | 5,190 | +50 | +1% | 58,000 |
| 2019/10/24 | 5,130 | 5,160 | 5,110 | 5,140 | +20 | +0.4% | 30,500 |
| 2019/10/23 | 5,150 | 5,150 | 5,080 | 5,120 | -10 | -0.2% | 33,600 |
| 2019/10/21 | 5,130 | 5,150 | 5,090 | 5,130 | +10 | +0.2% | 27,200 |
| 2019/10/18 | 5,100 | 5,130 | 5,080 | 5,120 | +50 | +1% | 25,800 |
| 2019/10/17 | 5,070 | 5,100 | 5,020 | 5,070 | +10 | +0.2% | 26,500 |
| 2019/10/16 | 5,150 | 5,170 | 5,030 | 5,060 | ±0 | ±0% | 51,500 |
| 2019/10/15 | 4,990 | 5,070 | 4,955 | 5,060 | +140 | +2.8% | 70,900 |
| 2019/10/11 | 4,930 | 4,945 | 4,890 | 4,920 | +30 | +0.6% | 31,600 |
| 2019/10/10 | 4,860 | 4,895 | 4,755 | 4,890 | +55 | +1.1% | 52,100 |
| 2019/10/09 | 4,795 | 4,840 | 4,775 | 4,835 | -30 | -0.6% | 30,900 |
| 2019/10/08 | 4,830 | 4,880 | 4,790 | 4,865 | +80 | +1.7% | 40,000 |
| 2019/10/07 | 4,750 | 4,830 | 4,745 | 4,785 | +105 | +2.2% | 75,500 |
| 2019/10/04 | 4,690 | 4,700 | 4,585 | 4,680 | -55 | -1.2% | 66,000 |
| 2019/10/03 | 4,710 | 4,750 | 4,680 | 4,735 | -80 | -1.7% | 36,000 |
| 2019/10/02 | 4,735 | 4,820 | 4,735 | 4,815 | +5 | +0.1% | 34,900 |
| 2019/10/01 | 4,710 | 4,815 | 4,695 | 4,810 | +160 | +3.4% | 60,900 |
| 2019/09/30 | 4,665 | 4,700 | 4,625 | 4,650 | -105 | -2.2% | 62,800 |
| 2019/09/27 | 4,810 | 4,810 | 4,675 | 4,755 | -145 | -3% | 102,700 |
| 2019/09/26 | 4,940 | 4,975 | 4,885 | 4,900 | -35 | -0.7% | 124,600 |
| 2019/09/25 | 4,970 | 4,970 | 4,900 | 4,935 | -60 | -1.2% | 46,600 |
| 2019/09/24 | 5,040 | 5,070 | 4,980 | 4,995 | -55 | -1.1% | 28,500 |
| 2019/09/20 | 5,080 | 5,080 | 4,995 | 5,050 | ±0 | ±0% | 31,400 |
| 2019/09/19 | 5,060 | 5,110 | 5,050 | 5,050 | +30 | +0.6% | 49,000 |
| 2019/09/18 | 4,920 | 5,060 | 4,920 | 5,020 | +60 | +1.2% | 70,200 |
| 2019/09/17 | 5,010 | 5,010 | 4,915 | 4,960 | -60 | -1.2% | 48,700 |
1401～
1450
件表示中 / 3768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 | 415,000円 | -8.6% | +13.8% | 4.10% | 5.74倍 | 0.68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 |
| トリケミカル | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86倍 | 3.14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 |
| 未来工業 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17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 |
| コニシ | 130,600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 | 757,000円 | +97.1% | +97.2% | 0.00% | 26.77倍 | 26.94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
