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 |
|---|---|---|---|---|---|---|---|
| 2002/08/21 | 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 |
| 2002/07/02 | 103.3 | 103.7 | 103.3 | 103.3 | +5 | +5.1% | 21,000 |
| 2002/07/01 | 98.3 | 98.3 | 98.3 | 98.3 | - | - | 6,000 |
| 2002/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/27 | 96.7 | 96.7 | 95 | 95 | -5 | -5% | 6,000 |
| 2002/06/26 | 100 | 100 | 100 | 100 | -3.3 | -3.2% | 3,000 |
| 2002/06/25 | 103.3 | 103.3 | 103.3 | 103.3 | +3.3 | +3.3% | 3,000 |
| 2002/06/24 | 95 | 100 | 95 | 100 | - | - | 9,000 |
| 2002/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/18 | 100 | 100 | 95 | 95 | -1.7 | -1.8% | 9,000 |
| 2002/06/17 | 98.3 | 100 | 96.7 | 96.7 | - | - | 9,000 |
| 2002/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/13 | 103.3 | 103.3 | 103.3 | 103.3 | -5 | -4.6% | 12,000 |
5601～
5650
件表示中 / 6985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 | 65,500円 | +1.3% | +12.0% | 3.66% | 6.89倍 | 0.64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 |
| ハリマ化成Ｇ | 79,500円 | +6.9% | +50.4% | 5.28% | 16.08倍 | 0.52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 |
| 恵 和 | 104,800円 | -0.8% | -32.7% | 3.34% | 7.34倍 | 0.84倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 北の達人 | 14,100円 | -13.0% | -46.5% | 1.42% | 31.61倍 | 2.50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 |
| 共和レザ | 78,700円 | -6.0% | -61.3% | 6.61% | 62.51倍 | 0.52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
