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 |
|---|---|---|---|---|---|---|---|
| 2002/09/10 | 76.7 | 78.3 | 76.7 | 78.3 | ±0 | ±0% | 30,000 |
| 2002/09/09 | 76.7 | 78.3 | 76.7 | 78.3 | +1.6 | +2.1% | 12,000 |
| 2002/09/06 | 76.7 | 77 | 76.7 | 76.7 | -3.3 | -4.1% | 6,000 |
| 2002/09/05 | 80 | 80 | 80 | 80 | -3.3 | -4% | 6,000 |
| 2002/09/04 | 83.3 | 83.3 | 83.3 | 83.3 | - | - | 12,000 |
| 2002/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/02 | 91.7 | 91.7 | 91.7 | 91.7 | - | - | 3,000 |
| 2002/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/28 | 93.3 | 93.7 | 93.3 | 93.7 | -0.3 | -0.3% | 6,000 |
| 2002/08/27 | 93.3 | 94 | 93.3 | 94 | -2.7 | -2.8% | 9,000 |
| 2002/08/26 | 88.3 | 96.7 | 88.3 | 96.7 | +10 | +11.5% | 24,000 |
| 2002/08/23 | 86.7 | 86.7 | 86.7 | 86.7 | ±0 | ±0% | 3,000 |
| 2002/08/22 | 86.7 | 86.7 | 86.7 | 86.7 | - | - | 6,000 |
| 2002/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/20 | 86.7 | 86.7 | 86.7 | 86.7 | - | - | 6,000 |
| 2002/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/14 | 88.3 | 88.3 | 88.3 | 88.3 | -1.7 | -1.9% | 3,000 |
| 2002/08/13 | 90 | 90 | 90 | 90 | ±0 | ±0% | 6,000 |
| 2002/08/12 | 90 | 90 | 90 | 90 | +3.3 | +3.8% | 15,000 |
| 2002/08/09 | 86.7 | 86.7 | 86.7 | 86.7 | ±0 | ±0% | 12,000 |
| 2002/08/08 | 86.7 | 86.7 | 86.7 | 86.7 | -1.6 | -1.8% | 3,000 |
| 2002/08/07 | 88.3 | 88.3 | 88.3 | 88.3 | ±0 | ±0% | 6,000 |
| 2002/08/06 | 88.3 | 90 | 88.3 | 88.3 | +3.3 | +3.9% | 33,000 |
| 2002/08/05 | 91.7 | 91.7 | 85 | 85 | -8.3 | -8.9% | 24,000 |
| 2002/08/02 | 93.3 | 98.3 | 91.7 | 93.3 | +3.3 | +3.7% | 27,000 |
| 2002/08/01 | 88.3 | 90 | 88.3 | 90 | +1.7 | +1.9% | 9,000 |
| 2002/07/31 | 88.3 | 88.3 | 88.3 | 88.3 | ±0 | ±0% | 9,000 |
| 2002/07/30 | 91.7 | 91.7 | 83.3 | 88.3 | -3.4 | -3.7% | 42,000 |
| 2002/07/29 | 106.7 | 108.3 | 91.7 | 91.7 | -15 | -14.1% | 81,000 |
| 2002/07/26 | 80 | 110 | 80 | 106.7 | +26.7 | +33.4% | 78,000 |
| 2002/07/25 | 76.7 | 80 | 76.7 | 80 | +5 | +6.7% | 6,000 |
| 2002/07/24 | 80 | 80 | 75 | 75 | -3.3 | -4.2% | 18,000 |
| 2002/07/23 | 91.7 | 91.7 | 75 | 78.3 | -11.7 | -13% | 102,000 |
| 2002/07/22 | 111.7 | 111.7 | 90 | 90 | - | - | 63,000 |
| 2002/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/18 | 123.3 | 123.3 | 111.7 | 113.3 | -5 | -4.2% | 60,000 |
| 2002/07/17 | 113.3 | 118.3 | 113.3 | 118.3 | +6.6 | +5.9% | 51,000 |
| 2002/07/16 | 110 | 111.7 | 110 | 111.7 | - | - | 30,000 |
| 2002/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/12 | 105 | 106.7 | 105 | 106.7 | ±0 | ±0% | 6,000 |
| 2002/07/11 | 106.7 | 106.7 | 106.7 | 106.7 | ±0 | ±0% | 15,000 |
| 2002/07/10 | 106.7 | 106.7 | 106.7 | 106.7 | +3.4 | +3.3% | 33,000 |
| 2002/07/09 | 103.3 | 103.3 | 103.3 | 103.3 | +1.6 | +1.6% | 3,000 |
| 2002/07/08 | 101.7 | 101.7 | 100 | 101.7 | +1.7 | +1.7% | 18,000 |
| 2002/07/05 | 103.3 | 103.3 | 100 | 100 | -6.7 | -6.3% | 21,000 |
| 2002/07/04 | 106.7 | 106.7 | 106.7 | 106.7 | ±0 | ±0% | 6,000 |
| 2002/07/03 | 104.7 | 110 | 104.7 | 106.7 | +3.4 | +3.3% | 18,000 |
5551～
5600
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% | 15.73倍 | 0.51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 | 0.44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
