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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 5,530 | 5,530 | 5,350 | 5,460 | +10 | +0.2% | 165,500 |
| 2018/12/07 | 5,450 | 5,490 | 5,380 | 5,450 | ±0 | ±0% | 32,800 |
| 2018/12/06 | 5,480 | 5,510 | 5,410 | 5,450 | -70 | -1.3% | 38,400 |
| 2018/12/05 | 5,460 | 5,570 | 5,460 | 5,520 | -40 | -0.7% | 30,400 |
| 2018/12/04 | 5,650 | 5,650 | 5,530 | 5,560 | -90 | -1.6% | 28,300 |
| 2018/12/03 | 5,720 | 5,720 | 5,620 | 5,650 | +30 | +0.5% | 19,600 |
| 2018/11/30 | 5,670 | 5,670 | 5,590 | 5,620 | -50 | -0.9% | 46,600 |
| 2018/11/29 | 5,700 | 5,720 | 5,660 | 5,670 | +20 | +0.4% | 26,700 |
| 2018/11/28 | 5,600 | 5,670 | 5,590 | 5,650 | +80 | +1.4% | 27,800 |
| 2018/11/27 | 5,510 | 5,580 | 5,490 | 5,570 | +80 | +1.5% | 30,200 |
| 2018/11/26 | 5,480 | 5,540 | 5,470 | 5,490 | -30 | -0.5% | 21,200 |
| 2018/11/22 | 5,510 | 5,530 | 5,460 | 5,520 | +20 | +0.4% | 16,000 |
| 2018/11/21 | 5,410 | 5,520 | 5,390 | 5,500 | -10 | -0.2% | 18,600 |
| 2018/11/20 | 5,440 | 5,540 | 5,420 | 5,510 | -10 | -0.2% | 27,400 |
| 2018/11/19 | 5,450 | 5,550 | 5,450 | 5,520 | +50 | +0.9% | 30,800 |
| 2018/11/16 | 5,520 | 5,550 | 5,450 | 5,470 | -40 | -0.7% | 28,200 |
| 2018/11/15 | 5,390 | 5,530 | 5,390 | 5,510 | +50 | +0.9% | 28,800 |
| 2018/11/14 | 5,430 | 5,470 | 5,390 | 5,460 | +60 | +1.1% | 31,700 |
| 2018/11/13 | 5,340 | 5,420 | 5,270 | 5,400 | -50 | -0.9% | 26,200 |
| 2018/11/12 | 5,340 | 5,480 | 5,340 | 5,450 | +40 | +0.7% | 15,800 |
| 2018/11/09 | 5,350 | 5,440 | 5,340 | 5,410 | +50 | +0.9% | 20,100 |
| 2018/11/08 | 5,320 | 5,380 | 5,300 | 5,360 | +110 | +2.1% | 28,600 |
| 2018/11/07 | 5,460 | 5,520 | 5,240 | 5,250 | -260 | -4.7% | 70,400 |
| 2018/11/06 | 5,510 | 5,580 | 5,410 | 5,510 | +10 | +0.2% | 35,700 |
| 2018/11/05 | 5,460 | 5,640 | 5,430 | 5,500 | +110 | +2% | 98,100 |
| 2018/11/02 | 5,140 | 5,460 | 5,120 | 5,390 | +300 | +5.9% | 129,300 |
| 2018/11/01 | 5,100 | 5,220 | 5,050 | 5,090 | -90 | -1.7% | 46,600 |
| 2018/10/31 | 5,160 | 5,230 | 5,100 | 5,180 | +70 | +1.4% | 33,900 |
| 2018/10/30 | 5,000 | 5,160 | 5,000 | 5,110 | +80 | +1.6% | 34,800 |
| 2018/10/29 | 4,980 | 5,140 | 4,980 | 5,030 | +50 | +1% | 30,500 |
| 2018/10/26 | 5,080 | 5,160 | 4,930 | 4,980 | -80 | -1.6% | 49,700 |
| 2018/10/25 | 5,100 | 5,130 | 5,040 | 5,060 | -190 | -3.6% | 34,600 |
| 2018/10/24 | 5,320 | 5,320 | 5,170 | 5,250 | -50 | -0.9% | 48,900 |
| 2018/10/23 | 5,350 | 5,360 | 5,270 | 5,300 | -40 | -0.7% | 54,000 |
| 2018/10/22 | 5,370 | 5,370 | 5,240 | 5,340 | -80 | -1.5% | 40,200 |
| 2018/10/19 | 5,350 | 5,460 | 5,310 | 5,420 | +30 | +0.6% | 46,600 |
| 2018/10/18 | 5,460 | 5,470 | 5,380 | 5,390 | -60 | -1.1% | 29,500 |
| 2018/10/17 | 5,360 | 5,550 | 5,360 | 5,450 | +210 | +4% | 51,100 |
| 2018/10/16 | 5,220 | 5,280 | 5,200 | 5,240 | -20 | -0.4% | 30,800 |
| 2018/10/15 | 5,320 | 5,350 | 5,220 | 5,260 | -90 | -1.7% | 31,500 |
| 2018/10/12 | 5,330 | 5,410 | 5,290 | 5,350 | +30 | +0.6% | 40,200 |
| 2018/10/11 | 5,420 | 5,420 | 5,280 | 5,320 | -200 | -3.6% | 46,500 |
| 2018/10/10 | 5,610 | 5,630 | 5,510 | 5,520 | -60 | -1.1% | 28,300 |
| 2018/10/09 | 5,670 | 5,670 | 5,520 | 5,580 | -100 | -1.8% | 26,800 |
| 2018/10/05 | 5,800 | 5,810 | 5,650 | 5,680 | -140 | -2.4% | 35,000 |
| 2018/10/04 | 5,760 | 5,870 | 5,680 | 5,820 | +130 | +2.3% | 48,700 |
| 2018/10/03 | 5,800 | 5,860 | 5,690 | 5,690 | -150 | -2.6% | 24,300 |
| 2018/10/02 | 5,890 | 5,920 | 5,800 | 5,840 | +10 | +0.2% | 28,800 |
| 2018/10/01 | 5,820 | 5,890 | 5,790 | 5,830 | +40 | +0.7% | 29,100 |
| 2018/09/28 | 5,770 | 5,880 | 5,750 | 5,790 | +50 | +0.9% | 43,300 |
1601～
1650
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
