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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 5,360 | 5,460 | 5,350 | 5,400 | +20 | +0.4% | 25,300 |
| 2018/08/30 | 5,370 | 5,440 | 5,320 | 5,380 | -40 | -0.7% | 47,800 |
| 2018/08/29 | 5,370 | 5,470 | 5,370 | 5,420 | +50 | +0.9% | 21,000 |
| 2018/08/28 | 5,370 | 5,480 | 5,350 | 5,370 | +40 | +0.8% | 21,000 |
| 2018/08/27 | 5,200 | 5,340 | 5,200 | 5,330 | +130 | +2.5% | 11,200 |
| 2018/08/24 | 5,220 | 5,220 | 5,170 | 5,200 | +10 | +0.2% | 9,400 |
| 2018/08/23 | 5,250 | 5,260 | 5,170 | 5,190 | -60 | -1.1% | 19,700 |
| 2018/08/22 | 5,210 | 5,260 | 5,200 | 5,250 | +70 | +1.4% | 12,500 |
| 2018/08/21 | 5,090 | 5,200 | 5,080 | 5,180 | -10 | -0.2% | 15,200 |
| 2018/08/20 | 5,200 | 5,220 | 5,160 | 5,190 | -20 | -0.4% | 14,900 |
| 2018/08/17 | 5,210 | 5,230 | 5,160 | 5,210 | ±0 | ±0% | 10,700 |
| 2018/08/16 | 5,160 | 5,230 | 5,100 | 5,210 | -10 | -0.2% | 26,500 |
| 2018/08/15 | 5,240 | 5,280 | 5,180 | 5,220 | ±0 | ±0% | 15,500 |
| 2018/08/14 | 5,210 | 5,230 | 5,070 | 5,220 | +40 | +0.8% | 34,700 |
| 2018/08/13 | 5,290 | 5,340 | 5,150 | 5,180 | -160 | -3% | 22,100 |
| 2018/08/10 | 5,380 | 5,440 | 5,330 | 5,340 | -40 | -0.7% | 24,800 |
| 2018/08/09 | 5,270 | 5,420 | 5,270 | 5,380 | +50 | +0.9% | 33,600 |
| 2018/08/08 | 5,350 | 5,400 | 5,320 | 5,330 | -20 | -0.4% | 26,000 |
| 2018/08/07 | 5,310 | 5,370 | 5,280 | 5,350 | +40 | +0.8% | 24,100 |
| 2018/08/06 | 5,400 | 5,430 | 5,310 | 5,310 | -100 | -1.8% | 16,200 |
| 2018/08/03 | 5,400 | 5,480 | 5,330 | 5,410 | ±0 | ±0% | 34,300 |
| 2018/08/02 | 5,400 | 5,640 | 5,360 | 5,410 | -270 | -4.8% | 78,300 |
| 2018/08/01 | 5,270 | 5,680 | 5,120 | 5,680 | +510 | +9.9% | 110,400 |
| 2018/07/31 | 5,100 | 5,210 | 5,100 | 5,170 | +30 | +0.6% | 34,300 |
| 2018/07/30 | 5,070 | 5,180 | 5,060 | 5,140 | -10 | -0.2% | 13,900 |
| 2018/07/27 | 5,110 | 5,190 | 5,110 | 5,150 | +30 | +0.6% | 16,100 |
| 2018/07/26 | 5,050 | 5,140 | 5,050 | 5,120 | +70 | +1.4% | 18,700 |
| 2018/07/25 | 5,070 | 5,100 | 5,040 | 5,050 | +30 | +0.6% | 15,500 |
| 2018/07/24 | 5,070 | 5,080 | 5,010 | 5,020 | -30 | -0.6% | 13,200 |
| 2018/07/23 | 5,090 | 5,150 | 5,050 | 5,050 | -50 | -1% | 25,100 |
| 2018/07/20 | 5,170 | 5,170 | 5,060 | 5,100 | -80 | -1.5% | 21,500 |
| 2018/07/19 | 5,220 | 5,250 | 5,180 | 5,180 | -40 | -0.8% | 17,200 |
| 2018/07/18 | 5,150 | 5,270 | 5,150 | 5,220 | +100 | +2% | 58,300 |
| 2018/07/17 | 5,110 | 5,200 | 5,100 | 5,120 | +110 | +2.2% | 43,200 |
| 2018/07/13 | 5,000 | 5,050 | 4,905 | 5,010 | +10 | +0.2% | 44,500 |
| 2018/07/12 | 5,050 | 5,070 | 5,000 | 5,000 | -60 | -1.2% | 31,200 |
| 2018/07/11 | 4,990 | 5,120 | 4,940 | 5,060 | +80 | +1.6% | 45,700 |
| 2018/07/10 | 4,985 | 5,030 | 4,980 | 4,980 | +10 | +0.2% | 32,200 |
| 2018/07/09 | 4,930 | 4,985 | 4,910 | 4,970 | +40 | +0.8% | 25,100 |
| 2018/07/06 | 4,885 | 4,960 | 4,850 | 4,930 | +50 | +1% | 44,500 |
| 2018/07/05 | 4,845 | 4,950 | 4,845 | 4,880 | +50 | +1% | 47,400 |
| 2018/07/04 | 4,765 | 4,875 | 4,765 | 4,830 | +70 | +1.5% | 59,800 |
| 2018/07/03 | 4,795 | 4,820 | 4,745 | 4,760 | ±0 | ±0% | 37,300 |
| 2018/07/02 | 4,840 | 4,905 | 4,745 | 4,760 | -40 | -0.8% | 62,300 |
| 2018/06/29 | 4,865 | 4,875 | 4,790 | 4,800 | -65 | -1.3% | 51,100 |
| 2018/06/28 | 4,850 | 4,920 | 4,845 | 4,865 | ±0 | ±0% | 30,300 |
| 2018/06/27 | 4,900 | 4,915 | 4,825 | 4,865 | -50 | -1% | 32,500 |
| 2018/06/26 | 4,785 | 4,920 | 4,735 | 4,915 | +120 | +2.5% | 47,000 |
| 2018/06/25 | 4,865 | 4,880 | 4,780 | 4,795 | -35 | -0.7% | 27,000 |
| 2018/06/22 | 4,780 | 4,850 | 4,750 | 4,830 | +5 | +0.1% | 66,200 |
1701～
1750
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
