三光合成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 500 | 500 | 500 | 500 | ±0 | ±0% | 5,000 |
| 2005/06/06 | 500 | 500 | 500 | 500 | +10 | +2% | 1,000 |
| 2005/06/03 | 481 | 490 | 480 | 490 | +10 | +2.1% | 6,000 |
| 2005/06/02 | 471 | 480 | 471 | 480 | -10 | -2% | 3,000 |
| 2005/06/01 | 530 | 530 | 485 | 490 | -40 | -7.5% | 5,000 |
| 2005/05/31 | 540 | 545 | 530 | 530 | -18 | -3.3% | 5,000 |
| 2005/05/30 | 566 | 566 | 530 | 548 | +12 | +2.2% | 11,000 |
| 2005/05/27 | 521 | 547 | 521 | 536 | +23 | +4.5% | 9,000 |
| 2005/05/26 | 586 | 676 | 508 | 513 | -63.7 | -11% | 96,000 |
| 2005/05/25 | 563.3 | 586.7 | 563.3 | 576.7 | +23.4 | +4.2% | 114,000 |
| 2005/05/24 | 543.3 | 566.7 | 543.3 | 553.3 | +30 | +5.7% | 99,000 |
| 2005/05/23 | 490 | 523.3 | 490 | 523.3 | +33.3 | +6.8% | 54,000 |
| 2005/05/20 | 500 | 506.7 | 490 | 490 | -3.3 | -0.7% | 66,000 |
| 2005/05/19 | 486.7 | 493.3 | 486.7 | 493.3 | +6.6 | +1.4% | 42,000 |
| 2005/05/18 | 486.7 | 490 | 480 | 486.7 | ±0 | ±0% | 36,000 |
| 2005/05/17 | 483.3 | 486.7 | 476.7 | 486.7 | +3.4 | +0.7% | 36,000 |
| 2005/05/16 | 485 | 490 | 478.3 | 483.3 | ±0 | ±0% | 63,000 |
| 2005/05/13 | 466.7 | 483.3 | 466.7 | 483.3 | +20 | +4.3% | 84,000 |
| 2005/05/12 | 458.3 | 466.7 | 456.7 | 463.3 | +7 | +1.5% | 39,000 |
| 2005/05/11 | 448.3 | 456.3 | 448.3 | 456.3 | +1.3 | +0.3% | 36,000 |
| 2005/05/10 | 453.3 | 456.7 | 443.3 | 455 | -10 | -2.2% | 108,000 |
| 2005/05/09 | 466.7 | 476.7 | 465 | 465 | -8.3 | -1.8% | 39,000 |
| 2005/05/06 | 476.3 | 483.3 | 473.3 | 473.3 | ±0 | ±0% | 57,000 |
| 2005/05/02 | 473.3 | 473.3 | 473.3 | 473.3 | -3 | -0.6% | 27,000 |
| 2005/04/28 | 470 | 483.3 | 470 | 476.3 | +6.3 | +1.3% | 36,000 |
| 2005/04/27 | 471.7 | 475 | 470 | 470 | -16.7 | -3.4% | 24,000 |
| 2005/04/26 | 486.7 | 486.7 | 467 | 486.7 | +20 | +4.3% | 21,000 |
| 2005/04/25 | 480 | 486.7 | 466.7 | 466.7 | ±0 | ±0% | 66,000 |
| 2005/04/22 | 460 | 466.7 | 450 | 466.7 | +1.7 | +0.4% | 45,000 |
| 2005/04/21 | 453.3 | 465 | 450 | 465 | +15 | +3.3% | 93,000 |
| 2005/04/20 | 433.3 | 450 | 433.3 | 450 | +10 | +2.3% | 105,000 |
| 2005/04/19 | 443.3 | 453.3 | 423.3 | 440 | -10 | -2.2% | 207,000 |
| 2005/04/18 | 426.7 | 450 | 426.7 | 450 | +25 | +5.9% | 198,000 |
| 2005/04/15 | 416.7 | 425 | 412 | 425 | +5 | +1.2% | 138,000 |
| 2005/04/14 | 418.3 | 420 | 416.7 | 420 | +1.3 | +0.3% | 225,000 |
| 2005/04/13 | 398.3 | 418.7 | 395 | 418.7 | +7 | +1.7% | 402,000 |
| 2005/04/12 | 370 | 411.7 | 366.7 | 411.7 | +66.7 | +19.3% | 696,000 |
| 2005/04/11 | 345 | 345 | 345 | 345 | +33.3 | +10.7% | 42,000 |
| 2005/04/08 | 311.7 | 311.7 | 311.7 | 311.7 | +35 | +12.6% | 63,000 |
| 2005/04/07 | 276.7 | 276.7 | 276.7 | 276.7 | -0.3 | -0.1% | 3,000 |
| 2005/04/06 | 276.7 | 277 | 276.7 | 277 | +0.3 | +0.1% | 21,000 |
| 2005/04/05 | 276.7 | 276.7 | 276.7 | 276.7 | +9.7 | +3.6% | 15,000 |
| 2005/04/04 | 267 | 267 | 267 | 267 | +1 | +0.4% | 9,000 |
| 2005/04/01 | 273 | 273 | 260.7 | 266 | -10.7 | -3.9% | 27,000 |
| 2005/03/31 | 278.3 | 278.3 | 267.3 | 276.7 | -10.3 | -3.6% | 27,000 |
| 2005/03/30 | 287.3 | 287.7 | 286.7 | 287 | -0.3 | -0.1% | 12,000 |
| 2005/03/29 | 299.7 | 299.7 | 287.3 | 287.3 | -4.4 | -1.5% | 15,000 |
| 2005/03/28 | 293 | 293 | 291.7 | 291.7 | +1.7 | +0.6% | 12,000 |
| 2005/03/25 | 289.3 | 293.3 | 289.3 | 290 | +1 | +0.3% | 12,000 |
| 2005/03/24 | 289.3 | 289.3 | 289 | 289 | +12.3 | +4.4% | 24,000 |
4951～
5000
件表示中 / 7018件
類似銘柄と比較する
現在ご覧いただいている「三光合成」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 |
|---|---|---|---|---|---|---|---|---|
| 三光合成 | 90,900円 | +3.2% | +5.9% | 3.08% | 6.93倍 | 0.86倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 群栄化 | 318,000円 | +1.5% | -8.0% | 3.14% | 12.41倍 | 0.42倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 綜研化学 | 169,000円 | +1.8% | -6.9% | 3.73% | 7.01倍 | 0.74倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| Ｉｎｅ | 153,200円 | +15.5% | +8.2% | 0.88% | 9.92倍 | 1.55倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| ＯＡＴアグリオ | 245,100円 | +3.5% | -1.0% | 2.45% | 11.83倍 | 1.45倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
