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 |
|---|---|---|---|---|---|---|---|
| 2002/03/05 | 70 | 73.3 | 70 | 72 | +2 | +2.9% | 30,000 |
| 2002/03/04 | 70 | 70 | 70 | 70 | -3.3 | -4.5% | 3,000 |
| 2002/03/01 | 71.7 | 73.3 | 68.3 | 73.3 | ±0 | ±0% | 21,000 |
| 2002/02/28 | 73.3 | 73.3 | 71.7 | 73.3 | -1.7 | -2.3% | 36,000 |
| 2002/02/27 | 75 | 75 | 73.3 | 75 | -3.3 | -4.2% | 9,000 |
| 2002/02/26 | 76.7 | 78.3 | 76.7 | 78.3 | +3.3 | +4.4% | 6,000 |
| 2002/02/25 | 73.3 | 75 | 73.3 | 75 | ±0 | ±0% | 12,000 |
| 2002/02/22 | 75 | 75 | 75 | 75 | ±0 | ±0% | 3,000 |
| 2002/02/21 | 75 | 76.7 | 73.3 | 75 | -1.7 | -2.2% | 15,000 |
| 2002/02/20 | 76.7 | 76.7 | 76.7 | 76.7 | - | - | 18,000 |
| 2002/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/18 | 76.7 | 76.7 | 76.7 | 76.7 | - | - | 6,000 |
| 2002/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/12 | 76.7 | 76.7 | 75 | 76.7 | +1.7 | +2.3% | 15,000 |
| 2002/02/08 | 75 | 75 | 70 | 75 | +1.7 | +2.3% | 6,000 |
| 2002/02/07 | 73.3 | 73.3 | 73.3 | 73.3 | - | - | 6,000 |
| 2002/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/05 | 76 | 78.3 | 76 | 78.3 | - | - | 9,000 |
| 2002/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/01 | 83.3 | 83.3 | 83.3 | 83.3 | - | - | 3,000 |
| 2002/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/29 | 90 | 90 | 86.7 | 86.7 | -3.3 | -3.7% | 54,000 |
| 2002/01/28 | 86.7 | 93.3 | 86.7 | 90 | ±0 | ±0% | 12,000 |
| 2002/01/25 | 93.3 | 93.3 | 86.7 | 90 | +3.3 | +3.8% | 18,000 |
| 2002/01/24 | 80 | 86.7 | 80 | 86.7 | +3.4 | +4.1% | 18,000 |
| 2002/01/23 | 85 | 85 | 83.3 | 83.3 | -6.7 | -7.4% | 21,000 |
| 2002/01/22 | 98.3 | 98.3 | 90 | 90 | -1.7 | -1.9% | 12,000 |
| 2002/01/21 | 73.3 | 96.7 | 73.3 | 91.7 | +20 | +27.9% | 60,000 |
| 2002/01/18 | 71.7 | 71.7 | 69.3 | 71.7 | - | - | 6,000 |
| 2002/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/16 | 70 | 73.3 | 70 | 73.3 | +1.6 | +2.2% | 9,000 |
| 2002/01/15 | 71.7 | 71.7 | 71.7 | 71.7 | +3.4 | +5% | 3,000 |
| 2002/01/11 | 66.7 | 68.3 | 66.7 | 68.3 | ±0 | ±0% | 9,000 |
| 2002/01/10 | 64 | 68.3 | 64 | 68.3 | - | - | 30,000 |
| 2002/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/08 | 65 | 65 | 65 | 65 | +3.3 | +5.3% | 6,000 |
| 2002/01/07 | 61.7 | 61.7 | 61.7 | 61.7 | - | - | 3,000 |
| 2002/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/27 | 65 | 65 | 65 | 65 | -1.7 | -2.5% | 3,000 |
| 2001/12/26 | 66.7 | 66.7 | 65 | 66.7 | ±0 | ±0% | 27,000 |
| 2001/12/25 | 66.7 | 66.7 | 66.7 | 66.7 | +5 | +8.1% | 6,000 |
| 2001/12/21 | 65 | 67.7 | 61.7 | 61.7 | -3 | -4.6% | 15,000 |
| 2001/12/20 | 64.7 | 64.7 | 64.7 | 64.7 | - | - | 18,000 |
| 2001/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
5751～
5800
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
