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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 93.3 | 93.3 | 90 | 90 | - | - | 42,000 |
| 2003/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/04 | 93.3 | 93.3 | 91.7 | 93.3 | - | - | 12,000 |
| 2003/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/28 | 96.7 | 96.7 | 96.7 | 96.7 | +1.7 | +1.8% | 3,000 |
| 2003/02/27 | 95 | 95 | 95 | 95 | -3.3 | -3.4% | 3,000 |
| 2003/02/26 | 98.3 | 98.3 | 98.3 | 98.3 | - | - | 24,000 |
| 2003/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/24 | 100.3 | 100.3 | 98.3 | 98.3 | -2 | -2% | 18,000 |
| 2003/02/21 | 100.3 | 100.3 | 100.3 | 100.3 | - | - | 27,000 |
| 2003/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/19 | 103.3 | 103.3 | 103.3 | 103.3 | - | - | 36,000 |
| 2003/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/17 | 103.3 | 103.3 | 103.3 | 103.3 | +1.6 | +1.6% | 6,000 |
| 2003/02/14 | 101.7 | 101.7 | 100 | 101.7 | ±0 | ±0% | 6,000 |
| 2003/02/13 | 101.7 | 104.7 | 100 | 101.7 | ±0 | ±0% | 57,000 |
| 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 |
5501～
5550
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
