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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 5,330 | 5,340 | 5,250 | 5,270 | -20 | -0.4% | 27,900 |
| 2019/07/26 | 5,320 | 5,360 | 5,280 | 5,290 | -120 | -2.2% | 53,800 |
| 2019/07/25 | 5,390 | 5,450 | 5,370 | 5,410 | +30 | +0.6% | 45,700 |
| 2019/07/24 | 5,340 | 5,430 | 5,330 | 5,380 | +10 | +0.2% | 48,500 |
| 2019/07/23 | 5,240 | 5,410 | 5,240 | 5,370 | +130 | +2.5% | 51,500 |
| 2019/07/22 | 5,290 | 5,300 | 5,230 | 5,240 | -60 | -1.1% | 50,300 |
| 2019/07/19 | 5,220 | 5,320 | 5,180 | 5,300 | +60 | +1.1% | 47,600 |
| 2019/07/18 | 5,360 | 5,360 | 5,220 | 5,240 | -140 | -2.6% | 57,200 |
| 2019/07/17 | 5,410 | 5,440 | 5,380 | 5,380 | -60 | -1.1% | 30,600 |
| 2019/07/16 | 5,490 | 5,500 | 5,440 | 5,440 | -80 | -1.4% | 27,000 |
| 2019/07/12 | 5,520 | 5,550 | 5,500 | 5,520 | -10 | -0.2% | 42,900 |
| 2019/07/11 | 5,520 | 5,560 | 5,500 | 5,530 | +10 | +0.2% | 43,100 |
| 2019/07/10 | 5,540 | 5,590 | 5,520 | 5,520 | -50 | -0.9% | 51,700 |
| 2019/07/09 | 5,620 | 5,640 | 5,540 | 5,570 | -70 | -1.2% | 50,600 |
| 2019/07/08 | 5,620 | 5,670 | 5,610 | 5,640 | +10 | +0.2% | 41,300 |
| 2019/07/05 | 5,640 | 5,660 | 5,600 | 5,630 | ±0 | ±0% | 38,400 |
| 2019/07/04 | 5,640 | 5,670 | 5,560 | 5,630 | +20 | +0.4% | 37,400 |
| 2019/07/03 | 5,690 | 5,690 | 5,600 | 5,610 | -130 | -2.3% | 52,500 |
| 2019/07/02 | 5,700 | 5,790 | 5,660 | 5,740 | +20 | +0.3% | 86,300 |
| 2019/07/01 | 5,680 | 5,770 | 5,610 | 5,720 | +40 | +0.7% | 80,500 |
| 2019/06/28 | 5,560 | 5,730 | 5,520 | 5,680 | +150 | +2.7% | 108,700 |
| 2019/06/27 | 5,480 | 5,550 | 5,440 | 5,530 | +40 | +0.7% | 162,500 |
| 2019/06/26 | 5,620 | 5,640 | 5,460 | 5,490 | -160 | -2.8% | 74,300 |
| 2019/06/25 | 5,540 | 5,650 | 5,510 | 5,650 | +120 | +2.2% | 57,500 |
| 2019/06/24 | 5,560 | 5,560 | 5,470 | 5,530 | +50 | +0.9% | 36,700 |
| 2019/06/21 | 5,620 | 5,630 | 5,460 | 5,480 | -160 | -2.8% | 143,100 |
| 2019/06/20 | 5,630 | 5,710 | 5,610 | 5,640 | -60 | -1.1% | 112,300 |
| 2019/06/19 | 5,740 | 5,780 | 5,690 | 5,700 | +40 | +0.7% | 43,200 |
| 2019/06/18 | 5,680 | 5,730 | 5,610 | 5,660 | -30 | -0.5% | 52,800 |
| 2019/06/17 | 5,800 | 5,830 | 5,690 | 5,690 | -130 | -2.2% | 48,100 |
| 2019/06/14 | 5,800 | 5,850 | 5,780 | 5,820 | -30 | -0.5% | 71,800 |
| 2019/06/13 | 5,850 | 5,860 | 5,780 | 5,850 | -60 | -1% | 61,000 |
| 2019/06/12 | 5,810 | 5,920 | 5,810 | 5,910 | +70 | +1.2% | 96,000 |
| 2019/06/11 | 5,810 | 5,870 | 5,790 | 5,840 | ±0 | ±0% | 94,700 |
| 2019/06/10 | 5,950 | 5,950 | 5,740 | 5,840 | +40 | +0.7% | 99,800 |
| 2019/06/07 | 5,700 | 5,840 | 5,690 | 5,800 | +50 | +0.9% | 88,600 |
| 2019/06/06 | 5,670 | 5,790 | 5,650 | 5,750 | +60 | +1.1% | 53,200 |
| 2019/06/05 | 5,640 | 5,710 | 5,600 | 5,690 | +130 | +2.3% | 129,400 |
| 2019/06/04 | 5,540 | 5,600 | 5,480 | 5,560 | +10 | +0.2% | 71,600 |
| 2019/06/03 | 5,480 | 5,600 | 5,460 | 5,550 | -30 | -0.5% | 117,900 |
| 2019/05/31 | 5,630 | 5,660 | 5,500 | 5,580 | -110 | -1.9% | 170,600 |
| 2019/05/30 | 5,800 | 5,970 | 5,660 | 5,690 | +370 | +7% | 569,400 |
| 2019/05/29 | 5,210 | 5,330 | 5,160 | 5,320 | +160 | +3.1% | 68,800 |
| 2019/05/28 | 5,120 | 5,170 | 5,110 | 5,160 | +70 | +1.4% | 45,100 |
| 2019/05/27 | 5,050 | 5,160 | 5,010 | 5,090 | +70 | +1.4% | 46,400 |
| 2019/05/24 | 4,940 | 5,050 | 4,920 | 5,020 | +35 | +0.7% | 29,200 |
| 2019/05/23 | 4,950 | 5,010 | 4,935 | 4,985 | +25 | +0.5% | 41,800 |
| 2019/05/22 | 5,020 | 5,030 | 4,955 | 4,960 | -20 | -0.4% | 30,400 |
| 2019/05/21 | 5,010 | 5,010 | 4,950 | 4,980 | -70 | -1.4% | 25,400 |
| 2019/05/20 | 5,040 | 5,090 | 5,010 | 5,050 | +10 | +0.2% | 30,800 |
1451～
1500
件表示中 / 3735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 | 376,500円 | -8.6% | +13.8% | 4.52% | 10.41倍 | 0.62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 | 261,100円 | +6.4% | +15.3% | 4.02% | 9.27倍 | 1.34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 | 80,100円 | +16.6% | -3.5% | 2.12% | 74.17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 | 195,700円 | +0.7% | -9.1% | 2.55% | 13.02倍 | 1.01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 |
| 松本油 | 1,943,000円 | - | - | - | - | 0.71倍 |
|
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
