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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,110 | 4,115 | 4,080 | 4,080 | -55 | -1.3% | 27,600 |
| 2024/07/04 | 4,160 | 4,160 | 4,110 | 4,135 | -5 | -0.1% | 38,400 |
| 2024/07/03 | 4,115 | 4,180 | 4,100 | 4,140 | +25 | +0.6% | 50,800 |
| 2024/07/02 | 4,085 | 4,135 | 4,060 | 4,115 | +95 | +2.4% | 92,000 |
| 2024/07/01 | 3,995 | 4,045 | 3,980 | 4,020 | +35 | +0.9% | 65,300 |
| 2024/06/28 | 3,970 | 3,990 | 3,960 | 3,985 | +15 | +0.4% | 25,300 |
| 2024/06/27 | 3,990 | 3,990 | 3,965 | 3,970 | -10 | -0.3% | 23,300 |
| 2024/06/26 | 3,960 | 3,985 | 3,945 | 3,980 | +20 | +0.5% | 20,500 |
| 2024/06/25 | 3,945 | 3,970 | 3,935 | 3,960 | +40 | +1% | 39,600 |
| 2024/06/24 | 3,880 | 3,935 | 3,880 | 3,920 | +50 | +1.3% | 46,900 |
| 2024/06/21 | 3,910 | 3,920 | 3,870 | 3,870 | -40 | -1% | 74,200 |
| 2024/06/20 | 3,910 | 3,925 | 3,890 | 3,910 | -5 | -0.1% | 33,800 |
| 2024/06/19 | 3,910 | 3,925 | 3,900 | 3,915 | +15 | +0.4% | 27,200 |
| 2024/06/18 | 3,910 | 3,925 | 3,900 | 3,900 | -5 | -0.1% | 23,200 |
| 2024/06/17 | 3,920 | 3,920 | 3,885 | 3,905 | -45 | -1.1% | 39,300 |
| 2024/06/14 | 3,880 | 3,950 | 3,880 | 3,950 | +70 | +1.8% | 40,500 |
| 2024/06/13 | 3,925 | 3,950 | 3,880 | 3,880 | -50 | -1.3% | 59,100 |
| 2024/06/12 | 3,955 | 3,965 | 3,930 | 3,930 | -25 | -0.6% | 27,100 |
| 2024/06/11 | 3,945 | 3,975 | 3,945 | 3,955 | ±0 | ±0% | 27,800 |
| 2024/06/10 | 3,955 | 3,960 | 3,935 | 3,955 | +15 | +0.4% | 42,100 |
| 2024/06/07 | 3,935 | 3,940 | 3,920 | 3,940 | -10 | -0.3% | 30,300 |
| 2024/06/06 | 3,965 | 3,985 | 3,930 | 3,950 | -15 | -0.4% | 36,800 |
| 2024/06/05 | 3,975 | 3,980 | 3,950 | 3,965 | -35 | -0.9% | 44,000 |
| 2024/06/04 | 3,980 | 4,015 | 3,980 | 4,000 | -10 | -0.2% | 24,200 |
| 2024/06/03 | 4,000 | 4,045 | 4,000 | 4,010 | ±0 | ±0% | 24,300 |
| 2024/05/31 | 4,000 | 4,020 | 3,975 | 4,010 | +35 | +0.9% | 49,600 |
| 2024/05/30 | 3,975 | 3,980 | 3,920 | 3,975 | -10 | -0.3% | 40,600 |
| 2024/05/29 | 4,060 | 4,060 | 3,980 | 3,985 | -75 | -1.8% | 33,700 |
| 2024/05/28 | 4,110 | 4,110 | 4,060 | 4,060 | -40 | -1% | 26,100 |
| 2024/05/27 | 4,115 | 4,115 | 4,075 | 4,100 | +35 | +0.9% | 21,000 |
| 2024/05/24 | 4,045 | 4,110 | 4,030 | 4,065 | -25 | -0.6% | 43,700 |
| 2024/05/23 | 4,030 | 4,100 | 4,005 | 4,090 | +65 | +1.6% | 41,800 |
| 2024/05/22 | 4,045 | 4,045 | 4,015 | 4,025 | +20 | +0.5% | 28,800 |
| 2024/05/21 | 3,990 | 4,020 | 3,990 | 4,005 | +10 | +0.3% | 23,400 |
| 2024/05/20 | 3,995 | 4,030 | 3,990 | 3,995 | +10 | +0.3% | 31,500 |
| 2024/05/17 | 3,935 | 3,985 | 3,915 | 3,985 | +45 | +1.1% | 40,100 |
| 2024/05/16 | 3,975 | 3,975 | 3,920 | 3,940 | -30 | -0.8% | 52,100 |
| 2024/05/15 | 4,070 | 4,100 | 3,970 | 3,970 | -130 | -3.2% | 92,300 |
| 2024/05/14 | 4,120 | 4,155 | 4,075 | 4,100 | -30 | -0.7% | 49,400 |
| 2024/05/13 | 4,105 | 4,145 | 4,105 | 4,130 | +25 | +0.6% | 15,400 |
| 2024/05/10 | 4,145 | 4,150 | 4,105 | 4,105 | -35 | -0.8% | 16,300 |
| 2024/05/09 | 4,090 | 4,165 | 4,090 | 4,140 | +50 | +1.2% | 20,700 |
| 2024/05/08 | 4,115 | 4,135 | 4,090 | 4,090 | -25 | -0.6% | 34,900 |
| 2024/05/07 | 4,140 | 4,140 | 4,095 | 4,115 | +5 | +0.1% | 30,200 |
| 2024/05/02 | 4,100 | 4,110 | 4,080 | 4,110 | -5 | -0.1% | 18,700 |
| 2024/05/01 | 4,110 | 4,115 | 4,095 | 4,115 | -20 | -0.5% | 14,100 |
| 2024/04/30 | 4,095 | 4,135 | 4,075 | 4,135 | +45 | +1.1% | 22,500 |
| 2024/04/26 | 4,050 | 4,095 | 4,035 | 4,090 | +40 | +1% | 41,200 |
| 2024/04/25 | 4,125 | 4,145 | 4,050 | 4,050 | -110 | -2.6% | 44,000 |
| 2024/04/24 | 4,165 | 4,175 | 4,140 | 4,160 | +10 | +0.2% | 36,600 |
201～
250
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
