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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/10 | 5,310 | 5,330 | 5,260 | 5,260 | -20 | -0.4% | 22,000 |
| 2017/07/07 | 5,210 | 5,330 | 5,210 | 5,280 | +30 | +0.6% | 41,000 |
| 2017/07/06 | 5,330 | 5,350 | 5,240 | 5,250 | -110 | -2.1% | 45,600 |
| 2017/07/05 | 5,320 | 5,360 | 5,280 | 5,360 | +40 | +0.8% | 44,400 |
| 2017/07/04 | 5,380 | 5,390 | 5,300 | 5,320 | -60 | -1.1% | 51,300 |
| 2017/07/03 | 5,280 | 5,390 | 5,270 | 5,380 | +100 | +1.9% | 48,000 |
| 2017/06/30 | 5,300 | 5,300 | 5,210 | 5,280 | -10 | -0.2% | 49,800 |
| 2017/06/29 | 5,300 | 5,310 | 5,270 | 5,290 | +40 | +0.8% | 45,600 |
| 2017/06/28 | 5,260 | 5,280 | 5,230 | 5,250 | +20 | +0.4% | 39,500 |
| 2017/06/27 | 5,230 | 5,250 | 5,230 | 5,230 | +30 | +0.6% | 15,900 |
| 2017/06/26 | 5,250 | 5,260 | 5,200 | 5,200 | -30 | -0.6% | 14,600 |
| 2017/06/23 | 5,300 | 5,300 | 5,210 | 5,230 | -50 | -0.9% | 36,200 |
| 2017/06/22 | 5,270 | 5,300 | 5,250 | 5,280 | +40 | +0.8% | 29,600 |
| 2017/06/21 | 5,270 | 5,320 | 5,240 | 5,240 | -70 | -1.3% | 41,700 |
| 2017/06/20 | 5,290 | 5,340 | 5,290 | 5,310 | +50 | +1% | 29,000 |
| 2017/06/19 | 5,310 | 5,320 | 5,250 | 5,260 | -40 | -0.8% | 32,600 |
| 2017/06/16 | 5,210 | 5,330 | 5,190 | 5,300 | +120 | +2.3% | 99,300 |
1951～
2000
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
