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 |
|---|---|---|---|---|---|---|---|
| 2002/10/09 | 81.7 | 82.7 | 81.7 | 81.7 | - | - | 21,000 |
| 2002/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/04 | 83.3 | 83.3 | 83.3 | 83.3 | - | - | 6,000 |
| 2002/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/02 | 86.7 | 86.7 | 84.7 | 85 | - | - | 9,000 |
| 2002/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/30 | 88.3 | 88.3 | 86.7 | 86.7 | - | - | 6,000 |
| 2002/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/26 | 90 | 90 | 90 | 90 | - | - | 6,000 |
| 2002/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/19 | 90 | 90 | 88.3 | 88.3 | -3.4 | -3.7% | 12,000 |
| 2002/09/18 | 88.3 | 91.7 | 85 | 91.7 | - | - | 54,000 |
| 2002/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/13 | 88.3 | 88.3 | 85 | 85 | ±0 | ±0% | 21,000 |
| 2002/09/12 | 81.7 | 85 | 81.7 | 85 | - | - | 144,000 |
| 2002/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
5601～
5650
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
