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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/06/15 | 5,210 | 5,250 | 5,180 | 5,180 | -50 | -1% | 43,100 |
| 2017/06/14 | 5,300 | 5,310 | 5,220 | 5,230 | -50 | -0.9% | 43,700 |
| 2017/06/13 | 5,320 | 5,330 | 5,260 | 5,280 | -30 | -0.6% | 46,800 |
| 2017/06/12 | 5,250 | 5,310 | 5,250 | 5,310 | +80 | +1.5% | 51,300 |
| 2017/06/09 | 5,260 | 5,260 | 5,170 | 5,230 | -10 | -0.2% | 55,900 |
| 2017/06/08 | 5,230 | 5,260 | 5,200 | 5,240 | +20 | +0.4% | 58,900 |
| 2017/06/07 | 5,200 | 5,250 | 5,180 | 5,220 | +20 | +0.4% | 45,300 |
| 2017/06/06 | 5,210 | 5,250 | 5,200 | 5,200 | -20 | -0.4% | 47,700 |
| 2017/06/05 | 5,250 | 5,260 | 5,190 | 5,220 | -50 | -0.9% | 50,100 |
| 2017/06/02 | 5,230 | 5,290 | 5,210 | 5,270 | +80 | +1.5% | 56,100 |
| 2017/06/01 | 5,150 | 5,220 | 5,140 | 5,190 | +60 | +1.2% | 57,800 |
| 2017/05/31 | 5,200 | 5,200 | 5,130 | 5,130 | -60 | -1.2% | 32,300 |
| 2017/05/30 | 5,190 | 5,210 | 5,120 | 5,190 | +40 | +0.8% | 31,700 |
| 2017/05/29 | 5,100 | 5,180 | 5,090 | 5,150 | +50 | +1% | 49,200 |
| 2017/05/26 | 5,110 | 5,120 | 5,040 | 5,100 | -30 | -0.6% | 73,700 |
| 2017/05/25 | 5,160 | 5,160 | 5,100 | 5,130 | +10 | +0.2% | 52,300 |
| 2017/05/24 | 5,130 | 5,170 | 5,080 | 5,120 | +40 | +0.8% | 50,200 |
| 2017/05/23 | 5,020 | 5,090 | 5,010 | 5,080 | +60 | +1.2% | 73,400 |
| 2017/05/22 | 4,985 | 5,030 | 4,975 | 5,020 | +50 | +1% | 46,500 |
| 2017/05/19 | 4,915 | 4,975 | 4,895 | 4,970 | +50 | +1% | 38,200 |
| 2017/05/18 | 4,980 | 4,980 | 4,895 | 4,920 | -120 | -2.4% | 53,800 |
| 2017/05/17 | 5,040 | 5,080 | 5,020 | 5,040 | -20 | -0.4% | 43,800 |
| 2017/05/16 | 5,050 | 5,080 | 5,000 | 5,060 | +65 | +1.3% | 71,000 |
| 2017/05/15 | 5,030 | 5,070 | 4,985 | 4,995 | -85 | -1.7% | 74,600 |
| 2017/05/12 | 5,100 | 5,130 | 5,070 | 5,080 | -50 | -1% | 60,500 |
| 2017/05/11 | 5,130 | 5,200 | 5,090 | 5,130 | -30 | -0.6% | 120,500 |
| 2017/05/10 | 5,280 | 5,290 | 5,110 | 5,160 | -110 | -2.1% | 144,000 |
| 2017/05/09 | 5,350 | 5,350 | 5,260 | 5,270 | -80 | -1.5% | 69,800 |
| 2017/05/08 | 5,340 | 5,380 | 5,300 | 5,350 | +40 | +0.8% | 66,800 |
| 2017/05/02 | 5,280 | 5,360 | 5,250 | 5,310 | +30 | +0.6% | 128,200 |
| 2017/05/01 | 5,010 | 5,280 | 5,010 | 5,280 | +280 | +5.6% | 161,100 |
| 2017/04/28 | 4,880 | 5,040 | 4,855 | 5,000 | +145 | +3% | 152,100 |
| 2017/04/27 | 4,845 | 4,870 | 4,790 | 4,855 | +35 | +0.7% | 55,700 |
1951～
2000
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
