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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 6,370 | 6,430 | 6,340 | 6,400 | +20 | +0.3% | 62,200 |
| 2017/09/20 | 6,370 | 6,380 | 6,310 | 6,380 | +10 | +0.2% | 47,600 |
| 2017/09/19 | 6,350 | 6,400 | 6,250 | 6,370 | +210 | +3.4% | 130,200 |
| 2017/09/15 | 6,020 | 6,160 | 5,970 | 6,160 | +140 | +2.3% | 74,300 |
| 2017/09/14 | 5,850 | 6,020 | 5,840 | 6,020 | +180 | +3.1% | 84,700 |
| 2017/09/13 | 5,840 | 5,850 | 5,810 | 5,840 | +20 | +0.3% | 30,500 |
| 2017/09/12 | 5,830 | 5,830 | 5,790 | 5,820 | +20 | +0.3% | 36,500 |
| 2017/09/11 | 5,800 | 5,850 | 5,780 | 5,800 | +40 | +0.7% | 35,900 |
| 2017/09/08 | 5,810 | 5,840 | 5,720 | 5,760 | +20 | +0.3% | 56,500 |
| 2017/09/07 | 5,600 | 5,740 | 5,600 | 5,740 | +140 | +2.5% | 41,200 |
| 2017/09/06 | 5,530 | 5,600 | 5,520 | 5,600 | +20 | +0.4% | 23,700 |
| 2017/09/05 | 5,650 | 5,670 | 5,560 | 5,580 | -70 | -1.2% | 29,600 |
| 2017/09/04 | 5,730 | 5,760 | 5,640 | 5,650 | -100 | -1.7% | 23,400 |
| 2017/09/01 | 5,790 | 5,790 | 5,700 | 5,750 | -20 | -0.3% | 50,200 |
| 2017/08/31 | 5,700 | 5,790 | 5,690 | 5,770 | +110 | +1.9% | 65,900 |
| 2017/08/30 | 5,650 | 5,700 | 5,620 | 5,660 | +30 | +0.5% | 39,300 |
| 2017/08/29 | 5,640 | 5,650 | 5,600 | 5,630 | -30 | -0.5% | 42,700 |
| 2017/08/28 | 5,630 | 5,680 | 5,600 | 5,660 | +20 | +0.4% | 42,500 |
| 2017/08/25 | 5,600 | 5,660 | 5,570 | 5,640 | +90 | +1.6% | 55,500 |
| 2017/08/24 | 5,540 | 5,580 | 5,510 | 5,550 | -40 | -0.7% | 51,100 |
| 2017/08/23 | 5,610 | 5,640 | 5,540 | 5,590 | +70 | +1.3% | 71,700 |
| 2017/08/22 | 5,350 | 5,530 | 5,330 | 5,520 | +170 | +3.2% | 80,300 |
| 2017/08/21 | 5,280 | 5,360 | 5,270 | 5,350 | +70 | +1.3% | 33,600 |
| 2017/08/18 | 5,320 | 5,320 | 5,260 | 5,280 | -70 | -1.3% | 22,600 |
| 2017/08/17 | 5,340 | 5,390 | 5,310 | 5,350 | +10 | +0.2% | 24,700 |
| 2017/08/16 | 5,350 | 5,370 | 5,320 | 5,340 | +10 | +0.2% | 23,500 |
| 2017/08/15 | 5,280 | 5,360 | 5,280 | 5,330 | +70 | +1.3% | 31,500 |
| 2017/08/14 | 5,170 | 5,290 | 5,150 | 5,260 | +30 | +0.6% | 63,600 |
| 2017/08/10 | 5,210 | 5,250 | 5,190 | 5,230 | +30 | +0.6% | 35,300 |
| 2017/08/09 | 5,280 | 5,280 | 5,190 | 5,200 | -100 | -1.9% | 33,500 |
| 2017/08/08 | 5,320 | 5,330 | 5,250 | 5,300 | ±0 | ±0% | 30,100 |
| 2017/08/07 | 5,290 | 5,330 | 5,270 | 5,300 | +20 | +0.4% | 38,600 |
| 2017/08/04 | 5,220 | 5,300 | 5,170 | 5,280 | +20 | +0.4% | 63,000 |
| 2017/08/03 | 5,190 | 5,260 | 5,190 | 5,260 | +80 | +1.5% | 53,400 |
| 2017/08/02 | 5,190 | 5,230 | 5,170 | 5,180 | -10 | -0.2% | 34,200 |
| 2017/08/01 | 5,140 | 5,320 | 5,140 | 5,190 | -50 | -1% | 86,800 |
| 2017/07/31 | 5,390 | 5,450 | 5,230 | 5,240 | -170 | -3.1% | 89,300 |
| 2017/07/28 | 5,400 | 5,420 | 5,360 | 5,410 | +20 | +0.4% | 32,700 |
| 2017/07/27 | 5,430 | 5,450 | 5,380 | 5,390 | -20 | -0.4% | 35,200 |
| 2017/07/26 | 5,490 | 5,490 | 5,390 | 5,410 | -60 | -1.1% | 28,600 |
| 2017/07/25 | 5,500 | 5,500 | 5,450 | 5,470 | -10 | -0.2% | 36,800 |
| 2017/07/24 | 5,480 | 5,480 | 5,400 | 5,480 | ±0 | ±0% | 31,800 |
| 2017/07/21 | 5,450 | 5,500 | 5,440 | 5,480 | +40 | +0.7% | 39,200 |
| 2017/07/20 | 5,370 | 5,440 | 5,350 | 5,440 | +70 | +1.3% | 34,800 |
| 2017/07/19 | 5,350 | 5,380 | 5,340 | 5,370 | +20 | +0.4% | 20,000 |
| 2017/07/18 | 5,320 | 5,350 | 5,260 | 5,350 | +30 | +0.6% | 50,800 |
| 2017/07/14 | 5,330 | 5,340 | 5,300 | 5,320 | +10 | +0.2% | 16,700 |
| 2017/07/13 | 5,300 | 5,320 | 5,260 | 5,310 | +10 | +0.2% | 38,500 |
| 2017/07/12 | 5,330 | 5,330 | 5,280 | 5,300 | -30 | -0.6% | 14,100 |
| 2017/07/11 | 5,290 | 5,330 | 5,270 | 5,330 | +70 | +1.3% | 28,800 |
1901～
1950
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
