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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 4,060 | 4,090 | 4,050 | 4,090 | +30 | +0.7% | 38,500 |
| 2025/03/25 | 4,060 | 4,075 | 4,035 | 4,060 | +5 | +0.1% | 27,100 |
| 2025/03/24 | 4,080 | 4,095 | 4,040 | 4,055 | +5 | +0.1% | 27,000 |
| 2025/03/21 | 4,065 | 4,095 | 4,040 | 4,050 | +15 | +0.4% | 56,300 |
| 2025/03/19 | 4,005 | 4,065 | 4,005 | 4,035 | +20 | +0.5% | 18,300 |
| 2025/03/18 | 4,000 | 4,035 | 4,000 | 4,015 | +15 | +0.4% | 24,700 |
| 2025/03/17 | 3,995 | 4,040 | 3,995 | 4,000 | +40 | +1% | 21,500 |
| 2025/03/14 | 3,965 | 3,975 | 3,950 | 3,960 | -5 | -0.1% | 20,900 |
| 2025/03/13 | 3,960 | 3,975 | 3,950 | 3,965 | ±0 | ±0% | 25,800 |
| 2025/03/12 | 3,960 | 3,975 | 3,945 | 3,965 | +5 | +0.1% | 21,600 |
| 2025/03/11 | 3,980 | 3,980 | 3,925 | 3,960 | -40 | -1% | 31,600 |
| 2025/03/10 | 4,030 | 4,040 | 3,995 | 4,000 | -30 | -0.7% | 18,900 |
| 2025/03/07 | 4,055 | 4,055 | 4,015 | 4,030 | -35 | -0.9% | 25,300 |
| 2025/03/06 | 4,055 | 4,075 | 4,040 | 4,065 | +35 | +0.9% | 25,100 |
| 2025/03/05 | 4,010 | 4,055 | 3,990 | 4,030 | +20 | +0.5% | 31,800 |
| 2025/03/04 | 4,005 | 4,015 | 3,985 | 4,010 | +20 | +0.5% | 19,300 |
| 2025/03/03 | 3,990 | 4,025 | 3,975 | 3,990 | +10 | +0.3% | 21,600 |
| 2025/02/28 | 4,015 | 4,015 | 3,970 | 3,980 | -30 | -0.7% | 23,900 |
| 2025/02/27 | 3,985 | 4,025 | 3,985 | 4,010 | +50 | +1.3% | 15,200 |
| 2025/02/26 | 4,010 | 4,035 | 3,950 | 3,960 | -50 | -1.2% | 32,700 |
| 2025/02/25 | 3,980 | 4,030 | 3,980 | 4,010 | +25 | +0.6% | 33,200 |
| 2025/02/21 | 3,980 | 4,005 | 3,955 | 3,985 | +5 | +0.1% | 27,600 |
| 2025/02/20 | 4,010 | 4,025 | 3,980 | 3,980 | -30 | -0.7% | 24,200 |
| 2025/02/19 | 3,995 | 4,035 | 3,995 | 4,010 | -5 | -0.1% | 12,700 |
| 2025/02/18 | 4,040 | 4,040 | 4,005 | 4,015 | -10 | -0.2% | 9,300 |
| 2025/02/17 | 4,105 | 4,120 | 4,025 | 4,025 | -65 | -1.6% | 20,700 |
| 2025/02/14 | 4,110 | 4,120 | 4,065 | 4,090 | ±0 | ±0% | 24,800 |
| 2025/02/13 | 4,025 | 4,090 | 3,990 | 4,090 | +100 | +2.5% | 42,100 |
| 2025/02/12 | 3,935 | 4,025 | 3,935 | 3,990 | +55 | +1.4% | 42,200 |
| 2025/02/10 | 3,940 | 3,960 | 3,930 | 3,935 | -5 | -0.1% | 18,700 |
| 2025/02/07 | 3,935 | 3,985 | 3,930 | 3,940 | +5 | +0.1% | 32,400 |
| 2025/02/06 | 3,910 | 3,940 | 3,865 | 3,935 | +25 | +0.6% | 39,700 |
| 2025/02/05 | 3,900 | 3,930 | 3,875 | 3,910 | +45 | +1.2% | 48,900 |
| 2025/02/04 | 3,895 | 3,900 | 3,855 | 3,865 | +20 | +0.5% | 32,700 |
| 2025/02/03 | 3,905 | 3,905 | 3,845 | 3,845 | -75 | -1.9% | 63,600 |
| 2025/01/31 | 3,940 | 3,940 | 3,915 | 3,920 | -20 | -0.5% | 13,200 |
| 2025/01/30 | 3,920 | 3,940 | 3,910 | 3,940 | +20 | +0.5% | 25,100 |
| 2025/01/29 | 3,940 | 3,960 | 3,920 | 3,920 | -5 | -0.1% | 23,800 |
| 2025/01/28 | 3,910 | 3,945 | 3,910 | 3,925 | +10 | +0.3% | 11,200 |
| 2025/01/27 | 3,940 | 3,940 | 3,910 | 3,915 | -5 | -0.1% | 16,000 |
| 2025/01/24 | 3,965 | 3,965 | 3,900 | 3,920 | +15 | +0.4% | 20,400 |
| 2025/01/23 | 3,920 | 3,920 | 3,890 | 3,905 | -15 | -0.4% | 15,600 |
| 2025/01/22 | 3,920 | 3,940 | 3,900 | 3,920 | +15 | +0.4% | 14,200 |
| 2025/01/21 | 3,895 | 3,920 | 3,895 | 3,905 | +10 | +0.3% | 13,700 |
| 2025/01/20 | 3,885 | 3,910 | 3,870 | 3,895 | +10 | +0.3% | 17,200 |
| 2025/01/17 | 3,895 | 3,905 | 3,875 | 3,885 | -20 | -0.5% | 22,000 |
| 2025/01/16 | 3,905 | 3,925 | 3,895 | 3,905 | ±0 | ±0% | 23,400 |
| 2025/01/15 | 3,900 | 3,910 | 3,875 | 3,905 | ±0 | ±0% | 30,800 |
| 2025/01/14 | 3,930 | 3,955 | 3,870 | 3,905 | -35 | -0.9% | 48,400 |
| 2025/01/10 | 3,955 | 3,970 | 3,940 | 3,940 | -25 | -0.6% | 31,500 |
101～
150
件表示中 / 3766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 | 406,500円 | -8.6% | +13.8% | 4.18% | 5.62倍 | 0.66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 | 219,900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 |
| 石原産 | 244,200円 | +1.2% | +11.5% | 4.10% | 10.16倍 | 0.82倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| コニシ | 130,500円 | +4.5% | +0.1% | 2.91% | 10.24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 |
| 松本油 | 1,949,000円 | -4.4% | -19.3% | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
