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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,450 | 5,570 | 5,450 | 5,550 | +100 | +1.8% | 19,600 |
| 2018/05/15 | 5,480 | 5,490 | 5,430 | 5,450 | +20 | +0.4% | 13,600 |
| 2018/05/14 | 5,420 | 5,460 | 5,360 | 5,430 | +80 | +1.5% | 19,400 |
| 2018/05/11 | 5,370 | 5,410 | 5,330 | 5,350 | +30 | +0.6% | 26,600 |
| 2018/05/10 | 5,300 | 5,360 | 5,270 | 5,320 | +40 | +0.8% | 19,500 |
| 2018/05/09 | 5,450 | 5,550 | 5,160 | 5,280 | -170 | -3.1% | 110,400 |
| 2018/05/08 | 5,090 | 5,600 | 5,090 | 5,450 | +350 | +6.9% | 231,500 |
| 2018/05/07 | 5,230 | 5,230 | 5,070 | 5,100 | -130 | -2.5% | 30,600 |
| 2018/05/02 | 5,150 | 5,240 | 5,090 | 5,230 | +50 | +1% | 23,500 |
| 2018/05/01 | 5,190 | 5,200 | 5,110 | 5,180 | +10 | +0.2% | 20,400 |
| 2018/04/27 | 5,200 | 5,200 | 5,120 | 5,170 | -30 | -0.6% | 23,100 |
| 2018/04/26 | 5,220 | 5,230 | 5,170 | 5,200 | -30 | -0.6% | 18,100 |
| 2018/04/25 | 5,200 | 5,240 | 5,120 | 5,230 | +10 | +0.2% | 19,300 |
| 2018/04/24 | 5,190 | 5,250 | 5,180 | 5,220 | +60 | +1.2% | 22,600 |
| 2018/04/23 | 5,190 | 5,230 | 5,160 | 5,160 | -20 | -0.4% | 18,700 |
| 2018/04/20 | 5,160 | 5,200 | 5,120 | 5,180 | +10 | +0.2% | 24,700 |
| 2018/04/19 | 5,140 | 5,200 | 5,140 | 5,170 | +10 | +0.2% | 31,100 |
| 2018/04/18 | 5,110 | 5,200 | 5,090 | 5,160 | +50 | +1% | 23,200 |
| 2018/04/17 | 5,140 | 5,190 | 5,080 | 5,110 | -100 | -1.9% | 21,700 |
| 2018/04/16 | 5,140 | 5,210 | 5,130 | 5,210 | +70 | +1.4% | 37,700 |
| 2018/04/13 | 5,110 | 5,190 | 5,110 | 5,140 | +70 | +1.4% | 26,000 |
| 2018/04/12 | 5,130 | 5,130 | 5,030 | 5,070 | -40 | -0.8% | 18,500 |
| 2018/04/11 | 5,180 | 5,180 | 5,100 | 5,110 | +10 | +0.2% | 22,000 |
| 2018/04/10 | 5,010 | 5,150 | 5,010 | 5,100 | +40 | +0.8% | 36,500 |
| 2018/04/09 | 5,070 | 5,080 | 4,995 | 5,060 | ±0 | ±0% | 27,300 |
| 2018/04/06 | 5,080 | 5,100 | 5,030 | 5,060 | ±0 | ±0% | 30,600 |
| 2018/04/05 | 5,020 | 5,090 | 5,010 | 5,060 | +90 | +1.8% | 30,300 |
| 2018/04/04 | 4,955 | 4,995 | 4,930 | 4,970 | +10 | +0.2% | 24,400 |
| 2018/04/03 | 4,965 | 5,010 | 4,940 | 4,960 | -60 | -1.2% | 24,100 |
| 2018/04/02 | 5,040 | 5,070 | 4,985 | 5,020 | +35 | +0.7% | 37,800 |
| 2018/03/30 | 5,020 | 5,030 | 4,960 | 4,985 | +30 | +0.6% | 31,500 |
| 2018/03/29 | 5,010 | 5,030 | 4,875 | 4,955 | -25 | -0.5% | 27,600 |
| 2018/03/28 | 4,875 | 4,995 | 4,870 | 4,980 | +20 | +0.4% | 30,900 |
| 2018/03/27 | 4,860 | 4,960 | 4,860 | 4,960 | +115 | +2.4% | 59,200 |
| 2018/03/26 | 4,745 | 4,845 | 4,725 | 4,845 | +55 | +1.1% | 35,700 |
| 2018/03/23 | 4,910 | 4,915 | 4,780 | 4,790 | -220 | -4.4% | 53,500 |
| 2018/03/22 | 4,940 | 5,020 | 4,940 | 5,010 | +45 | +0.9% | 26,700 |
| 2018/03/20 | 4,950 | 4,980 | 4,925 | 4,965 | -10 | -0.2% | 24,000 |
| 2018/03/19 | 5,010 | 5,050 | 4,955 | 4,975 | -45 | -0.9% | 31,400 |
| 2018/03/16 | 5,110 | 5,130 | 5,010 | 5,020 | -130 | -2.5% | 66,100 |
| 2018/03/15 | 5,200 | 5,210 | 5,080 | 5,150 | -70 | -1.3% | 20,300 |
| 2018/03/14 | 5,150 | 5,260 | 5,150 | 5,220 | +40 | +0.8% | 33,100 |
| 2018/03/13 | 5,180 | 5,190 | 5,100 | 5,180 | -20 | -0.4% | 33,300 |
| 2018/03/12 | 5,180 | 5,200 | 5,150 | 5,200 | +100 | +2% | 23,400 |
| 2018/03/09 | 5,140 | 5,210 | 5,070 | 5,100 | +50 | +1% | 46,900 |
| 2018/03/08 | 5,150 | 5,150 | 5,030 | 5,050 | -50 | -1% | 20,800 |
| 2018/03/07 | 5,110 | 5,200 | 5,070 | 5,100 | -30 | -0.6% | 39,000 |
| 2018/03/06 | 5,080 | 5,190 | 5,080 | 5,130 | +100 | +2% | 25,600 |
| 2018/03/05 | 5,080 | 5,110 | 5,010 | 5,030 | -80 | -1.6% | 29,400 |
| 2018/03/02 | 5,100 | 5,140 | 5,090 | 5,110 | -90 | -1.7% | 33,000 |
1701～
1750
件表示中 / 3692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 | 364,000円 | -9.1% | +22.2% | 4.67% | 20.13倍 | 0.59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 |
| ミルボン | 270,400円 | +5.7% | +0.5% | 3.25% | 16.93倍 | 1.80倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 未来工業 | 347,500円 | +4.0% | -11.1% | 3.74% | 13.23倍 | 1.06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 |
| トリケミカル | 262,700円 | +37.5% | +4.8% | 1.33% | 17.07倍 | 2.70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。国内新工場竣工へ |
| ＪＣＵ | 319,000円 | +12.6% | +27.8% | 2.32% | 11.04倍 | 1.72倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
市場注目の銘柄
チャート関連のコラム
