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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 869 | 901 | 869 | 901 | +48 | +5.6% | 255,000 |
| 2016/01/12 | 876 | 880 | 852 | 853 | -38 | -4.3% | 237,000 |
| 2016/01/08 | 896 | 911 | 886 | 891 | +4 | +0.5% | 167,000 |
| 2016/01/07 | 933 | 941 | 883 | 887 | -48 | -5.1% | 338,000 |
| 2016/01/06 | 936 | 946 | 931 | 935 | -4 | -0.4% | 117,000 |
| 2016/01/05 | 941 | 945 | 932 | 939 | -4 | -0.4% | 117,000 |
| 2016/01/04 | 957 | 968 | 941 | 943 | -15 | -1.6% | 136,000 |
| 2015/12/30 | 965 | 965 | 950 | 958 | -7 | -0.7% | 172,000 |
| 2015/12/29 | 960 | 969 | 956 | 965 | -2 | -0.2% | 94,000 |
| 2015/12/28 | 955 | 969 | 954 | 967 | +8 | +0.8% | 95,000 |
| 2015/12/25 | 979 | 979 | 957 | 959 | -9 | -0.9% | 81,000 |
| 2015/12/24 | 980 | 985 | 967 | 968 | -8 | -0.8% | 54,000 |
| 2015/12/22 | 980 | 983 | 970 | 976 | -4 | -0.4% | 83,000 |
| 2015/12/21 | 973 | 980 | 970 | 980 | -7 | -0.7% | 133,000 |
| 2015/12/18 | 1,009 | 1,013 | 983 | 987 | -22 | -2.2% | 209,000 |
| 2015/12/17 | 998 | 1,012 | 995 | 1,009 | +20 | +2% | 177,000 |
| 2015/12/16 | 970 | 995 | 970 | 989 | +24 | +2.5% | 120,000 |
| 2015/12/15 | 975 | 980 | 962 | 965 | -18 | -1.8% | 120,000 |
| 2015/12/14 | 960 | 987 | 960 | 983 | +1 | +0.1% | 245,000 |
| 2015/12/11 | 964 | 989 | 964 | 982 | +3 | +0.3% | 201,000 |
| 2015/12/10 | 993 | 993 | 975 | 979 | -22 | -2.2% | 160,000 |
| 2015/12/09 | 1,000 | 1,008 | 990 | 1,001 | -4 | -0.4% | 202,000 |
| 2015/12/08 | 1,005 | 1,013 | 1,003 | 1,005 | -5 | -0.5% | 297,000 |
| 2015/12/07 | 1,015 | 1,032 | 1,010 | 1,010 | +7 | +0.7% | 184,000 |
| 2015/12/04 | 995 | 1,014 | 988 | 1,003 | +9 | +0.9% | 645,000 |
| 2015/12/03 | 975 | 997 | 975 | 994 | +6 | +0.6% | 164,000 |
| 2015/12/02 | 988 | 994 | 978 | 988 | ±0 | ±0% | 150,000 |
| 2015/12/01 | 975 | 991 | 975 | 988 | +13 | +1.3% | 247,000 |
| 2015/11/30 | 968 | 975 | 965 | 975 | +7 | +0.7% | 131,000 |
| 2015/11/27 | 972 | 973 | 966 | 968 | +1 | +0.1% | 179,000 |
| 2015/11/26 | 970 | 973 | 961 | 967 | +2 | +0.2% | 197,000 |
| 2015/11/25 | 951 | 969 | 950 | 965 | -1 | -0.1% | 188,000 |
| 2015/11/24 | 964 | 969 | 961 | 966 | +2 | +0.2% | 108,000 |
| 2015/11/20 | 951 | 965 | 951 | 964 | -2 | -0.2% | 171,000 |
| 2015/11/19 | 963 | 971 | 963 | 966 | +4 | +0.4% | 90,000 |
| 2015/11/18 | 976 | 976 | 957 | 962 | -10 | -1% | 111,000 |
| 2015/11/17 | 960 | 978 | 960 | 972 | +21 | +2.2% | 253,000 |
| 2015/11/16 | 935 | 955 | 932 | 951 | +4 | +0.4% | 130,000 |
| 2015/11/13 | 947 | 955 | 944 | 947 | -9 | -0.9% | 210,000 |
| 2015/11/12 | 960 | 968 | 955 | 956 | -5 | -0.5% | 194,000 |
| 2015/11/11 | 961 | 970 | 960 | 961 | -3 | -0.3% | 168,000 |
| 2015/11/10 | 966 | 969 | 960 | 964 | -3 | -0.3% | 237,000 |
| 2015/11/09 | 963 | 978 | 961 | 967 | -7 | -0.7% | 275,000 |
| 2015/11/06 | 955 | 990 | 954 | 974 | +18 | +1.9% | 540,000 |
| 2015/11/05 | 937 | 958 | 937 | 956 | +19 | +2% | 330,000 |
| 2015/11/04 | 910 | 944 | 910 | 937 | +34 | +3.8% | 448,000 |
| 2015/11/02 | 910 | 913 | 890 | 903 | +4 | +0.4% | 239,000 |
| 2015/10/30 | 880 | 904 | 875 | 899 | +34 | +3.9% | 692,000 |
| 2015/10/29 | 863 | 877 | 860 | 865 | -3 | -0.3% | 275,000 |
| 2015/10/28 | 860 | 871 | 856 | 868 | +1 | +0.1% | 98,000 |
2351～
2400
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
