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 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 150 | 151.7 | 146.7 | 148.3 | -1.7 | -1.1% | 126,000 |
| 2003/08/01 | 143.3 | 150 | 143.3 | 150 | +6.7 | +4.7% | 174,000 |
| 2003/07/31 | 135 | 143.3 | 131.7 | 143.3 | +5 | +3.6% | 126,000 |
| 2003/07/30 | 142 | 143.3 | 133.3 | 138.3 | -3 | -2.1% | 90,000 |
| 2003/07/29 | 135 | 143.3 | 135 | 141.3 | +8 | +6% | 324,000 |
| 2003/07/28 | 110 | 140 | 106.7 | 133.3 | +18.3 | +15.9% | 159,000 |
| 2003/07/25 | 113.3 | 115 | 113.3 | 115 | -1.7 | -1.5% | 6,000 |
| 2003/07/24 | 113.3 | 116.7 | 113.3 | 116.7 | ±0 | ±0% | 6,000 |
| 2003/07/23 | 116.7 | 116.7 | 116.7 | 116.7 | -1.6 | -1.4% | 3,000 |
| 2003/07/22 | 116.7 | 118.3 | 116.7 | 118.3 | -6.7 | -5.4% | 15,000 |
| 2003/07/18 | 124 | 125 | 124 | 125 | +1 | +0.8% | 18,000 |
| 2003/07/17 | 125 | 125 | 123.3 | 124 | - | - | 9,000 |
| 2003/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/15 | 126.7 | 126.7 | 123.3 | 123.3 | ±0 | ±0% | 12,000 |
| 2003/07/14 | 123.3 | 123.3 | 123.3 | 123.3 | - | - | 9,000 |
| 2003/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/10 | 120 | 120 | 118.3 | 118.3 | -1.7 | -1.4% | 9,000 |
| 2003/07/09 | 120 | 120 | 120 | 120 | +5 | +4.3% | 3,000 |
| 2003/07/08 | 113.3 | 115 | 113.3 | 115 | ±0 | ±0% | 6,000 |
| 2003/07/07 | 115 | 116.7 | 115 | 115 | -1.7 | -1.5% | 15,000 |
| 2003/07/04 | 118.3 | 118.3 | 116.7 | 116.7 | -5 | -4.1% | 12,000 |
| 2003/07/03 | 121.7 | 125 | 121.7 | 121.7 | +5 | +4.3% | 15,000 |
| 2003/07/02 | 111.7 | 116.7 | 110 | 116.7 | +10 | +9.4% | 30,000 |
| 2003/07/01 | 108.3 | 110 | 106.7 | 106.7 | ±0 | ±0% | 15,000 |
| 2003/06/30 | 106.7 | 106.7 | 105 | 106.7 | +1.7 | +1.6% | 12,000 |
| 2003/06/27 | 105 | 105 | 105 | 105 | +2.3 | +2.2% | 3,000 |
| 2003/06/26 | 103.3 | 105 | 101.7 | 102.7 | -2.3 | -2.2% | 15,000 |
| 2003/06/25 | 105 | 105 | 103.3 | 105 | +1.7 | +1.6% | 9,000 |
| 2003/06/24 | 103.3 | 103.3 | 103.3 | 103.3 | ±0 | ±0% | 3,000 |
| 2003/06/23 | 103.3 | 105 | 103.3 | 103.3 | - | - | 9,000 |
| 2003/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/18 | 105 | 105 | 105 | 105 | - | - | 3,000 |
| 2003/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/16 | 101.7 | 103.3 | 101.7 | 103.3 | ±0 | ±0% | 24,000 |
| 2003/06/13 | 101.7 | 103.3 | 101.7 | 103.3 | ±0 | ±0% | 6,000 |
| 2003/06/12 | 105 | 105 | 103.3 | 103.3 | ±0 | ±0% | 6,000 |
| 2003/06/11 | 106.7 | 106.7 | 101.7 | 103.3 | ±0 | ±0% | 27,000 |
| 2003/06/10 | 103.3 | 103.3 | 103.3 | 103.3 | ±0 | ±0% | 3,000 |
| 2003/06/09 | 103.3 | 103.3 | 103.3 | 103.3 | ±0 | ±0% | 3,000 |
| 2003/06/06 | 103.3 | 104.3 | 103.3 | 103.3 | -1.7 | -1.6% | 15,000 |
| 2003/06/05 | 103.3 | 105 | 103.3 | 105 | +3.3 | +3.2% | 9,000 |
| 2003/06/04 | 105 | 105 | 101.7 | 101.7 | -5 | -4.7% | 18,000 |
| 2003/06/03 | 106.7 | 106.7 | 106.7 | 106.7 | +1.7 | +1.6% | 3,000 |
| 2003/06/02 | 105 | 105 | 105 | 105 | ±0 | ±0% | 6,000 |
| 2003/05/30 | 105 | 105 | 105 | 105 | - | - | 3,000 |
| 2003/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/28 | 108.3 | 108.3 | 108.3 | 108.3 | - | - | 3,000 |
| 2003/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
5401～
5450
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
