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 |
|---|---|---|---|---|---|---|---|
| 2003/02/12 | 98.3 | 101.7 | 96.7 | 101.7 | +5 | +5.2% | 60,000 |
| 2003/02/10 | 96.7 | 96.7 | 96.7 | 96.7 | ±0 | ±0% | 15,000 |
| 2003/02/07 | 96.7 | 96.7 | 96.7 | 96.7 | ±0 | ±0% | 6,000 |
| 2003/02/06 | 96.7 | 96.7 | 96.7 | 96.7 | ±0 | ±0% | 3,000 |
| 2003/02/05 | 101.7 | 101.7 | 96.7 | 96.7 | -5 | -4.9% | 48,000 |
| 2003/02/04 | 100.3 | 101.7 | 100.3 | 101.7 | ±0 | ±0% | 12,000 |
| 2003/02/03 | 101.7 | 101.7 | 101.7 | 101.7 | ±0 | ±0% | 12,000 |
| 2003/01/31 | 100 | 101.7 | 100 | 101.7 | ±0 | ±0% | 12,000 |
| 2003/01/30 | 100.3 | 101.7 | 100 | 101.7 | ±0 | ±0% | 27,000 |
| 2003/01/29 | 101.7 | 101.7 | 100.3 | 101.7 | ±0 | ±0% | 27,000 |
| 2003/01/28 | 101.7 | 101.7 | 101.7 | 101.7 | ±0 | ±0% | 24,000 |
| 2003/01/27 | 105 | 106.7 | 101.7 | 101.7 | -3.3 | -3.1% | 69,000 |
| 2003/01/24 | 103.3 | 105 | 103.3 | 105 | ±0 | ±0% | 33,000 |
| 2003/01/23 | 101.7 | 106.3 | 101.7 | 105 | +3.3 | +3.2% | 36,000 |
| 2003/01/22 | 100 | 101.7 | 100 | 101.7 | +5 | +5.2% | 21,000 |
| 2003/01/21 | 106.7 | 113.3 | 93.3 | 96.7 | -1.6 | -1.6% | 132,000 |
| 2003/01/20 | 93.3 | 128.3 | 93.3 | 98.3 | +11.6 | +13.4% | 198,000 |
| 2003/01/17 | 90 | 93.3 | 86.7 | 86.7 | +1.7 | +2% | 69,000 |
| 2003/01/16 | 86.7 | 86.7 | 85 | 85 | ±0 | ±0% | 12,000 |
| 2003/01/15 | 85 | 85 | 85 | 85 | +6.7 | +8.6% | 6,000 |
| 2003/01/14 | 78.3 | 78.3 | 78.3 | 78.3 | - | - | 6,000 |
| 2003/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/08 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 6,000 |
| 2003/01/07 | 76.7 | 76.7 | 76.7 | 76.7 | - | - | 6,000 |
| 2003/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/30 | 76.7 | 80 | 76.7 | 76.7 | ±0 | ±0% | 15,000 |
| 2002/12/27 | 75 | 76.7 | 75 | 76.7 | - | - | 6,000 |
| 2002/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/25 | 71.7 | 71.7 | 70 | 71.7 | +3.4 | +5% | 15,000 |
| 2002/12/24 | 68.3 | 68.3 | 68.3 | 68.3 | ±0 | ±0% | 45,000 |
| 2002/12/20 | 66.7 | 68.3 | 66.7 | 68.3 | - | - | 33,000 |
| 2002/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/18 | 68.3 | 68.3 | 68.3 | 68.3 | +1.6 | +2.4% | 3,000 |
| 2002/12/17 | 66.7 | 66.7 | 66.7 | 66.7 | - | - | 12,000 |
| 2002/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/13 | 65 | 68.3 | 65 | 66.7 | +1.7 | +2.6% | 12,000 |
| 2002/12/12 | 65 | 65 | 65 | 65 | +1.7 | +2.7% | 3,000 |
| 2002/12/11 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 6,000 |
| 2002/12/10 | 61.7 | 63.3 | 61.7 | 63.3 | ±0 | ±0% | 12,000 |
| 2002/12/09 | 65 | 65 | 63.3 | 63.3 | - | - | 18,000 |
| 2002/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/05 | 63.3 | 65 | 63.3 | 65 | - | - | 18,000 |
| 2002/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/03 | 70 | 70 | 66.7 | 70 | - | - | 9,000 |
| 2002/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/29 | 70 | 70 | 70 | 70 | - | - | 6,000 |
| 2002/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
5451～
5500
件表示中 / 6949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 | 61,900円 | +1.3% | +12.0% | 3.88% | 6.51倍 | 0.61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 |
| 北の達人 | 14,400円 | - | - | - | - | 2.55倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| ハリマ化成Ｇ | 77,800円 | +6.9% | +50.4% | 5.40% | 15.74倍 | 0.50倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| アキレス | 127,500円 | +2.4% | -9.2% | 2.35% | 21.78倍 | 0.45倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 共和レザ | 75,500円 | -6.0% | -61.3% | 6.89% | 59.97倍 | 0.50倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
市場注目の銘柄
チャート関連のコラム
