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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 100 | 103.3 | 100 | 103.3 | +5 | +5.1% | 18,000 |
| 2002/05/17 | 101.7 | 101.7 | 98.3 | 98.3 | -5 | -4.8% | 21,000 |
| 2002/05/16 | 101.7 | 103.3 | 101.7 | 103.3 | ±0 | ±0% | 6,000 |
| 2002/05/15 | 105 | 105 | 103.3 | 103.3 | ±0 | ±0% | 12,000 |
| 2002/05/14 | 103.3 | 103.3 | 103.3 | 103.3 | ±0 | ±0% | 3,000 |
| 2002/05/13 | 100 | 103.3 | 100 | 103.3 | +3.3 | +3.3% | 12,000 |
| 2002/05/10 | 100 | 100 | 100 | 100 | -1.7 | -1.7% | 9,000 |
| 2002/05/09 | 101.7 | 101.7 | 101.7 | 101.7 | - | - | 6,000 |
| 2002/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/01 | 103.3 | 103.3 | 103.3 | 103.3 | -3.4 | -3.2% | 3,000 |
| 2002/04/30 | 101.7 | 106.7 | 101.7 | 106.7 | +3.4 | +3.3% | 9,000 |
| 2002/04/26 | 103.3 | 103.3 | 103.3 | 103.3 | ±0 | ±0% | 3,000 |
| 2002/04/25 | 103.3 | 103.3 | 103.3 | 103.3 | +2 | +2% | 9,000 |
| 2002/04/24 | 101.3 | 101.3 | 101.3 | 101.3 | +4.6 | +4.8% | 3,000 |
| 2002/04/23 | 101.7 | 101.7 | 96.7 | 96.7 | +1.7 | +1.8% | 9,000 |
| 2002/04/22 | 105 | 105 | 95 | 95 | -11.7 | -11% | 24,000 |
| 2002/04/19 | 105 | 106.7 | 105 | 106.7 | - | - | 6,000 |
| 2002/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/17 | 113.3 | 113.3 | 110 | 110 | ±0 | ±0% | 18,000 |
| 2002/04/16 | 113.3 | 113.3 | 110 | 110 | - | - | 15,000 |
| 2002/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/12 | 110 | 113.3 | 110 | 113.3 | ±0 | ±0% | 6,000 |
| 2002/04/11 | 104.7 | 116.7 | 104.7 | 113.3 | +10 | +9.7% | 54,000 |
| 2002/04/10 | 103.3 | 103.3 | 103.3 | 103.3 | +3.3 | +3.3% | 9,000 |
| 2002/04/09 | 100 | 100 | 100 | 100 | -1.7 | -1.7% | 6,000 |
| 2002/04/08 | 101.7 | 101.7 | 101.7 | 101.7 | +3.4 | +3.5% | 3,000 |
| 2002/04/05 | 100 | 100 | 98.3 | 98.3 | ±0 | ±0% | 9,000 |
| 2002/04/04 | 98.3 | 98.3 | 98.3 | 98.3 | -1.7 | -1.7% | 12,000 |
| 2002/04/03 | 100 | 100 | 96.7 | 100 | - | - | 30,000 |
| 2002/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/29 | 101.7 | 101.7 | 100 | 100 | ±0 | ±0% | 18,000 |
| 2002/03/28 | 100 | 103.3 | 100 | 100 | -3.3 | -3.2% | 9,000 |
| 2002/03/27 | 98.3 | 103.3 | 98.3 | 103.3 | +5 | +5.1% | 15,000 |
| 2002/03/26 | 93.3 | 98.3 | 93.3 | 98.3 | +3.3 | +3.5% | 12,000 |
| 2002/03/25 | 95 | 95 | 95 | 95 | -1.7 | -1.8% | 6,000 |
| 2002/03/22 | 96.7 | 96.7 | 96.7 | 96.7 | - | - | 3,000 |
| 2002/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/19 | 113.3 | 115 | 93.3 | 101.7 | -10 | -9% | 129,000 |
| 2002/03/18 | 116.7 | 126.7 | 108.3 | 111.7 | -1.6 | -1.4% | 156,000 |
| 2002/03/15 | 96.7 | 120 | 93.3 | 113.3 | +20 | +21.4% | 210,000 |
| 2002/03/14 | 95 | 96.7 | 93.3 | 93.3 | ±0 | ±0% | 18,000 |
| 2002/03/13 | 91.7 | 93.3 | 91.7 | 93.3 | ±0 | ±0% | 12,000 |
| 2002/03/12 | 93.3 | 98.3 | 93.3 | 93.3 | +1.6 | +1.7% | 39,000 |
| 2002/03/11 | 90 | 91.7 | 86.7 | 91.7 | +3.4 | +3.9% | 48,000 |
| 2002/03/08 | 80 | 88.3 | 80 | 88.3 | +11.6 | +15.1% | 45,000 |
| 2002/03/07 | 78.3 | 81.3 | 76.7 | 76.7 | +1.7 | +2.3% | 21,000 |
| 2002/03/06 | 73.3 | 76.7 | 73.3 | 75 | +3 | +4.2% | 21,000 |
5701～
5750
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
