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 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 185 | 188.3 | 185 | 185 | ±0 | ±0% | 45,000 |
| 2004/03/15 | 178.3 | 185 | 178.3 | 185 | +8.7 | +4.9% | 27,000 |
| 2004/03/12 | 176.7 | 176.7 | 170 | 176.3 | -3.7 | -2.1% | 33,000 |
| 2004/03/11 | 178.3 | 180 | 176.7 | 180 | ±0 | ±0% | 21,000 |
| 2004/03/10 | 176.7 | 181.7 | 176.7 | 180 | +1.7 | +1% | 42,000 |
| 2004/03/09 | 174.3 | 181.7 | 174.3 | 178.3 | +5 | +2.9% | 87,000 |
| 2004/03/08 | 168.3 | 173.3 | 166.7 | 173.3 | +5 | +3% | 27,000 |
| 2004/03/05 | 165 | 168.3 | 163.3 | 168.3 | +1.6 | +1% | 63,000 |
| 2004/03/04 | 170 | 171.7 | 166.7 | 166.7 | -1.6 | -1% | 57,000 |
| 2004/03/03 | 166.7 | 168.3 | 166.7 | 168.3 | +3.3 | +2% | 45,000 |
| 2004/03/02 | 164.7 | 165 | 163.3 | 165 | ±0 | ±0% | 96,000 |
| 2004/03/01 | 168.3 | 168.3 | 165 | 165 | ±0 | ±0% | 6,000 |
| 2004/02/27 | 163.3 | 165 | 163.3 | 165 | ±0 | ±0% | 12,000 |
| 2004/02/26 | 163.3 | 165 | 163.3 | 165 | -1.7 | -1% | 6,000 |
| 2004/02/25 | 168.3 | 168.3 | 166.7 | 166.7 | -3.3 | -1.9% | 6,000 |
| 2004/02/24 | 168.3 | 171.7 | 168.3 | 170 | +1.7 | +1% | 21,000 |
| 2004/02/23 | 168.3 | 168.3 | 168.3 | 168.3 | -1.7 | -1% | 6,000 |
| 2004/02/20 | 168.3 | 170 | 168.3 | 170 | +1.7 | +1% | 9,000 |
| 2004/02/19 | 163.3 | 171.7 | 163.3 | 168.3 | +5 | +3.1% | 57,000 |
| 2004/02/18 | 163.3 | 163.3 | 163.3 | 163.3 | -1.7 | -1% | 3,000 |
| 2004/02/17 | 163.3 | 165 | 163.3 | 165 | -0.7 | -0.4% | 6,000 |
| 2004/02/16 | 165.3 | 166.7 | 165.3 | 165.7 | -1 | -0.6% | 24,000 |
| 2004/02/13 | 166.7 | 166.7 | 165 | 166.7 | -1.6 | -1% | 33,000 |
| 2004/02/12 | 168.3 | 168.3 | 168.3 | 168.3 | - | - | 9,000 |
| 2004/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/09 | 166.7 | 168.3 | 166.7 | 166.7 | ±0 | ±0% | 15,000 |
| 2004/02/06 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 9,000 |
| 2004/02/05 | 166.7 | 170 | 166.7 | 166.7 | -1.6 | -1% | 21,000 |
| 2004/02/04 | 168.3 | 168.3 | 168.3 | 168.3 | +3.3 | +2% | 3,000 |
| 2004/02/03 | 165 | 165 | 165 | 165 | -1.7 | -1% | 3,000 |
| 2004/02/02 | 168.3 | 170 | 165 | 166.7 | -3.3 | -1.9% | 33,000 |
| 2004/01/30 | 173.3 | 173.3 | 168.3 | 170 | -6.7 | -3.8% | 18,000 |
| 2004/01/29 | 175 | 176.7 | 173.3 | 176.7 | -1.6 | -0.9% | 12,000 |
| 2004/01/28 | 181.7 | 183 | 178.3 | 178.3 | -4.4 | -2.4% | 39,000 |
| 2004/01/27 | 183.3 | 183.3 | 182.7 | 182.7 | -0.6 | -0.3% | 9,000 |
| 2004/01/26 | 183.3 | 186.7 | 181.7 | 183.3 | +1.6 | +0.9% | 108,000 |
| 2004/01/23 | 176.7 | 181.7 | 175 | 181.7 | +3.4 | +1.9% | 87,000 |
| 2004/01/22 | 176.7 | 178.3 | 176.7 | 178.3 | ±0 | ±0% | 9,000 |
| 2004/01/21 | 180 | 183.3 | 178.3 | 178.3 | -5 | -2.7% | 69,000 |
| 2004/01/20 | 186.7 | 191.7 | 181.7 | 183.3 | -6.7 | -3.5% | 186,000 |
| 2004/01/19 | 176.3 | 193.3 | 176.3 | 190 | +23.3 | +14% | 300,000 |
| 2004/01/16 | 170 | 170 | 166.7 | 166.7 | -3.3 | -1.9% | 42,000 |
| 2004/01/15 | 155 | 170 | 155 | 170 | +16.7 | +10.9% | 105,000 |
| 2004/01/14 | 151.7 | 153.3 | 151.3 | 153.3 | +6.6 | +4.5% | 9,000 |
| 2004/01/13 | 150 | 150 | 146.7 | 146.7 | +1 | +0.7% | 6,000 |
| 2004/01/09 | 145.3 | 145.7 | 145.3 | 145.7 | +3 | +2.1% | 24,000 |
| 2004/01/08 | 145.7 | 145.7 | 142.7 | 142.7 | +0.7 | +0.5% | 15,000 |
| 2004/01/07 | 145 | 145 | 142 | 142 | ±0 | ±0% | 6,000 |
| 2004/01/06 | 142 | 142 | 141.7 | 142 | - | - | 30,000 |
| 2004/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
5251～
5300
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
