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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,180 | 4,190 | 4,105 | 4,175 | -5 | -0.1% | 54,400 |
| 2024/02/07 | 4,130 | 4,195 | 4,130 | 4,180 | +35 | +0.8% | 58,600 |
| 2024/02/06 | 4,245 | 4,285 | 4,145 | 4,145 | -170 | -3.9% | 106,900 |
| 2024/02/05 | 4,295 | 4,350 | 4,295 | 4,315 | +35 | +0.8% | 45,400 |
| 2024/02/02 | 4,300 | 4,320 | 4,275 | 4,280 | -10 | -0.2% | 23,100 |
| 2024/02/01 | 4,320 | 4,320 | 4,265 | 4,290 | -30 | -0.7% | 32,800 |
| 2024/01/31 | 4,280 | 4,325 | 4,245 | 4,320 | +30 | +0.7% | 59,200 |
| 2024/01/30 | 4,320 | 4,320 | 4,290 | 4,290 | -30 | -0.7% | 24,600 |
| 2024/01/29 | 4,325 | 4,335 | 4,300 | 4,320 | +5 | +0.1% | 32,300 |
| 2024/01/26 | 4,290 | 4,350 | 4,280 | 4,315 | +25 | +0.6% | 48,300 |
| 2024/01/25 | 4,290 | 4,300 | 4,270 | 4,290 | -5 | -0.1% | 31,500 |
| 2024/01/24 | 4,330 | 4,340 | 4,285 | 4,295 | -40 | -0.9% | 39,300 |
| 2024/01/23 | 4,380 | 4,390 | 4,335 | 4,335 | -45 | -1% | 29,300 |
| 2024/01/22 | 4,385 | 4,395 | 4,380 | 4,380 | +20 | +0.5% | 22,700 |
| 2024/01/19 | 4,350 | 4,370 | 4,340 | 4,360 | +5 | +0.1% | 26,600 |
| 2024/01/18 | 4,395 | 4,395 | 4,355 | 4,355 | -25 | -0.6% | 22,700 |
| 2024/01/17 | 4,400 | 4,435 | 4,375 | 4,380 | -10 | -0.2% | 32,000 |
| 2024/01/16 | 4,370 | 4,425 | 4,360 | 4,390 | +15 | +0.3% | 43,200 |
| 2024/01/15 | 4,370 | 4,405 | 4,370 | 4,375 | -5 | -0.1% | 32,800 |
| 2024/01/12 | 4,465 | 4,465 | 4,370 | 4,380 | -70 | -1.6% | 56,800 |
| 2024/01/11 | 4,440 | 4,470 | 4,435 | 4,450 | +45 | +1% | 53,200 |
| 2024/01/10 | 4,380 | 4,440 | 4,375 | 4,405 | +25 | +0.6% | 50,600 |
| 2024/01/09 | 4,380 | 4,390 | 4,350 | 4,380 | +20 | +0.5% | 50,600 |
| 2024/01/05 | 4,300 | 4,360 | 4,280 | 4,360 | +70 | +1.6% | 42,500 |
| 2024/01/04 | 4,240 | 4,290 | 4,210 | 4,290 | +55 | +1.3% | 23,400 |
| 2023/12/29 | 4,225 | 4,240 | 4,195 | 4,235 | +25 | +0.6% | 25,700 |
| 2023/12/28 | 4,160 | 4,220 | 4,160 | 4,210 | +55 | +1.3% | 21,700 |
| 2023/12/27 | 4,135 | 4,160 | 4,115 | 4,155 | +20 | +0.5% | 49,500 |
| 2023/12/26 | 4,145 | 4,160 | 4,115 | 4,135 | -10 | -0.2% | 35,100 |
| 2023/12/25 | 4,260 | 4,260 | 4,145 | 4,145 | -80 | -1.9% | 50,700 |
| 2023/12/22 | 4,210 | 4,240 | 4,205 | 4,225 | +5 | +0.1% | 24,600 |
| 2023/12/21 | 4,215 | 4,240 | 4,205 | 4,220 | -25 | -0.6% | 21,200 |
| 2023/12/20 | 4,250 | 4,270 | 4,240 | 4,245 | ±0 | ±0% | 44,500 |
| 2023/12/19 | 4,245 | 4,265 | 4,225 | 4,245 | ±0 | ±0% | 30,800 |
| 2023/12/18 | 4,230 | 4,265 | 4,205 | 4,245 | -5 | -0.1% | 36,700 |
| 2023/12/15 | 4,240 | 4,250 | 4,215 | 4,250 | +10 | +0.2% | 58,800 |
| 2023/12/14 | 4,250 | 4,255 | 4,230 | 4,240 | +5 | +0.1% | 36,500 |
| 2023/12/13 | 4,235 | 4,250 | 4,200 | 4,235 | ±0 | ±0% | 35,900 |
| 2023/12/12 | 4,285 | 4,285 | 4,235 | 4,235 | -15 | -0.4% | 28,200 |
| 2023/12/11 | 4,300 | 4,325 | 4,245 | 4,250 | -65 | -1.5% | 38,400 |
| 2023/12/08 | 4,355 | 4,355 | 4,290 | 4,315 | -40 | -0.9% | 59,900 |
| 2023/12/07 | 4,330 | 4,365 | 4,325 | 4,355 | -15 | -0.3% | 37,000 |
| 2023/12/06 | 4,310 | 4,385 | 4,300 | 4,370 | +80 | +1.9% | 52,100 |
| 2023/12/05 | 4,280 | 4,310 | 4,280 | 4,290 | +10 | +0.2% | 41,600 |
| 2023/12/04 | 4,235 | 4,290 | 4,225 | 4,280 | +20 | +0.5% | 35,800 |
| 2023/12/01 | 4,320 | 4,325 | 4,260 | 4,260 | -25 | -0.6% | 70,600 |
| 2023/11/30 | 4,310 | 4,310 | 4,250 | 4,285 | -5 | -0.1% | 40,000 |
| 2023/11/29 | 4,305 | 4,310 | 4,280 | 4,290 | -15 | -0.3% | 31,000 |
| 2023/11/28 | 4,305 | 4,310 | 4,285 | 4,305 | +10 | +0.2% | 22,500 |
| 2023/11/27 | 4,340 | 4,340 | 4,270 | 4,295 | -35 | -0.8% | 19,100 |
301～
350
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% | 20.14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% | 13.22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
