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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 4,270 | 4,290 | 4,245 | 4,290 | +20 | +0.5% | 32,200 |
| 2024/03/14 | 4,205 | 4,275 | 4,205 | 4,270 | +35 | +0.8% | 33,300 |
| 2024/03/13 | 4,255 | 4,300 | 4,220 | 4,235 | +15 | +0.4% | 45,400 |
| 2024/03/12 | 4,190 | 4,225 | 4,140 | 4,220 | +50 | +1.2% | 47,400 |
| 2024/03/11 | 4,210 | 4,235 | 4,150 | 4,170 | -60 | -1.4% | 40,900 |
| 2024/03/08 | 4,160 | 4,250 | 4,160 | 4,230 | +70 | +1.7% | 60,700 |
| 2024/03/07 | 4,220 | 4,225 | 4,155 | 4,160 | -75 | -1.8% | 74,100 |
| 2024/03/06 | 4,210 | 4,235 | 4,200 | 4,235 | +20 | +0.5% | 37,500 |
| 2024/03/05 | 4,225 | 4,225 | 4,175 | 4,215 | ±0 | ±0% | 43,000 |
| 2024/03/04 | 4,320 | 4,320 | 4,215 | 4,215 | -75 | -1.7% | 56,100 |
| 2024/03/01 | 4,250 | 4,305 | 4,240 | 4,290 | +40 | +0.9% | 48,200 |
| 2024/02/29 | 4,235 | 4,310 | 4,210 | 4,250 | +30 | +0.7% | 94,100 |
| 2024/02/28 | 4,225 | 4,230 | 4,180 | 4,220 | -5 | -0.1% | 50,200 |
| 2024/02/27 | 4,175 | 4,235 | 4,175 | 4,225 | +60 | +1.4% | 71,900 |
| 2024/02/26 | 4,170 | 4,185 | 4,160 | 4,165 | +5 | +0.1% | 41,300 |
| 2024/02/22 | 4,185 | 4,185 | 4,150 | 4,160 | -5 | -0.1% | 35,400 |
| 2024/02/21 | 4,160 | 4,170 | 4,135 | 4,165 | ±0 | ±0% | 28,500 |
| 2024/02/20 | 4,185 | 4,195 | 4,160 | 4,165 | -20 | -0.5% | 38,600 |
| 2024/02/19 | 4,190 | 4,190 | 4,165 | 4,185 | -10 | -0.2% | 26,000 |
| 2024/02/16 | 4,180 | 4,220 | 4,170 | 4,195 | +25 | +0.6% | 45,900 |
| 2024/02/15 | 4,200 | 4,200 | 4,145 | 4,170 | ±0 | ±0% | 28,900 |
| 2024/02/14 | 4,190 | 4,200 | 4,150 | 4,170 | -40 | -1% | 47,400 |
| 2024/02/13 | 4,215 | 4,230 | 4,195 | 4,210 | +40 | +1% | 29,100 |
| 2024/02/09 | 4,175 | 4,225 | 4,165 | 4,170 | -5 | -0.1% | 54,100 |
| 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 |
351～
400
件表示中 / 3766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 | 412,000円 | -8.6% | +13.8% | 4.13% | 5.70倍 | 0.67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 |
| 四国化ＨＤ | 220,000円 | +0.7% | -9.1% | 2.27% | 14.64倍 | 1.11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 |
| 石原産 | 248,300円 | +1.2% | +11.5% | 4.03% | 10.33倍 | 0.83倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| コニシ | 131,000円 | +4.5% | +0.1% | 2.90% | 10.28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 |
| 松本油 | 1,923,000円 | -4.4% | -19.3% | - | - | - |
|
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
