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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 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 |
| 2002/06/12 | 110 | 110 | 108.3 | 108.3 | -5 | -4.4% | 18,000 |
| 2002/06/11 | 105 | 115 | 105 | 113.3 | +10 | +9.7% | 27,000 |
| 2002/06/10 | 103.3 | 103.3 | 103.3 | 103.3 | +3.3 | +3.3% | 12,000 |
| 2002/06/07 | 100 | 100 | 100 | 100 | -3.3 | -3.2% | 12,000 |
| 2002/06/06 | 103.3 | 103.3 | 103.3 | 103.3 | +3.3 | +3.3% | 6,000 |
| 2002/06/05 | 98.3 | 100 | 98.3 | 100 | -3.3 | -3.2% | 6,000 |
| 2002/06/04 | 103.3 | 103.3 | 103.3 | 103.3 | - | - | 6,000 |
| 2002/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/31 | 106.7 | 110 | 106.7 | 110 | - | - | 9,000 |
| 2002/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/27 | 113.3 | 113.3 | 113.3 | 113.3 | - | - | 9,000 |
| 2002/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/23 | 110 | 110 | 110 | 110 | - | - | 3,000 |
| 2002/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/21 | 106.7 | 113.3 | 106.7 | 113.3 | +10 | +9.7% | 18,000 |
5651～
5700
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
