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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 5,000 | 5,050 | 4,975 | 5,020 | +20 | +0.4% | 75,000 |
| 2019/09/12 | 5,070 | 5,070 | 5,000 | 5,000 | -10 | -0.2% | 73,400 |
| 2019/09/11 | 4,995 | 5,040 | 4,935 | 5,010 | +55 | +1.1% | 77,800 |
| 2019/09/10 | 4,925 | 4,970 | 4,810 | 4,955 | +40 | +0.8% | 79,900 |
| 2019/09/09 | 4,875 | 4,920 | 4,860 | 4,915 | +90 | +1.9% | 73,000 |
| 2019/09/06 | 4,820 | 4,865 | 4,805 | 4,825 | +40 | +0.8% | 39,400 |
| 2019/09/05 | 4,750 | 4,835 | 4,750 | 4,785 | +95 | +2% | 49,100 |
| 2019/09/04 | 4,700 | 4,730 | 4,650 | 4,690 | -25 | -0.5% | 40,000 |
| 2019/09/03 | 4,575 | 4,745 | 4,560 | 4,715 | +175 | +3.9% | 66,500 |
| 2019/09/02 | 4,595 | 4,605 | 4,530 | 4,540 | -95 | -2% | 22,200 |
| 2019/08/30 | 4,610 | 4,650 | 4,590 | 4,635 | +110 | +2.4% | 32,600 |
| 2019/08/29 | 4,530 | 4,545 | 4,460 | 4,525 | +30 | +0.7% | 29,100 |
| 2019/08/28 | 4,495 | 4,540 | 4,495 | 4,495 | ±0 | ±0% | 28,000 |
| 2019/08/27 | 4,525 | 4,540 | 4,495 | 4,495 | +35 | +0.8% | 29,900 |
| 2019/08/26 | 4,505 | 4,515 | 4,450 | 4,460 | -165 | -3.6% | 35,100 |
| 2019/08/23 | 4,705 | 4,715 | 4,625 | 4,625 | -35 | -0.8% | 45,700 |
| 2019/08/22 | 4,640 | 4,710 | 4,630 | 4,660 | +45 | +1% | 35,000 |
| 2019/08/21 | 4,645 | 4,645 | 4,605 | 4,615 | -65 | -1.4% | 62,400 |
| 2019/08/20 | 4,620 | 4,700 | 4,620 | 4,680 | +75 | +1.6% | 36,600 |
| 2019/08/19 | 4,500 | 4,605 | 4,500 | 4,605 | +105 | +2.3% | 41,800 |
| 2019/08/16 | 4,475 | 4,540 | 4,465 | 4,500 | -15 | -0.3% | 39,500 |
| 2019/08/15 | 4,405 | 4,560 | 4,380 | 4,515 | -30 | -0.7% | 48,500 |
| 2019/08/14 | 4,510 | 4,580 | 4,495 | 4,545 | +95 | +2.1% | 54,000 |
| 2019/08/13 | 4,445 | 4,470 | 4,390 | 4,450 | -65 | -1.4% | 34,200 |
| 2019/08/09 | 4,550 | 4,550 | 4,490 | 4,515 | -5 | -0.1% | 45,600 |
| 2019/08/08 | 4,515 | 4,565 | 4,475 | 4,520 | +5 | +0.1% | 36,900 |
| 2019/08/07 | 4,470 | 4,550 | 4,420 | 4,515 | +15 | +0.3% | 79,200 |
| 2019/08/06 | 4,365 | 4,515 | 4,355 | 4,500 | -50 | -1.1% | 83,700 |
| 2019/08/05 | 4,665 | 4,665 | 4,480 | 4,550 | -180 | -3.8% | 88,300 |
| 2019/08/02 | 4,755 | 4,760 | 4,695 | 4,730 | -105 | -2.2% | 75,100 |
| 2019/08/01 | 5,090 | 5,090 | 4,775 | 4,835 | -355 | -6.8% | 176,000 |
| 2019/07/31 | 5,230 | 5,280 | 5,150 | 5,190 | -100 | -1.9% | 139,900 |
| 2019/07/30 | 5,260 | 5,310 | 5,240 | 5,290 | +20 | +0.4% | 91,400 |
| 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 |
1451～
1500
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
