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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 419 | 427 | 417 | 418 | -3 | -0.7% | 147,900 |
| 2021/05/18 | 414 | 423 | 414 | 421 | +7 | +1.7% | 180,400 |
| 2021/05/17 | 425 | 426 | 413 | 414 | -7 | -1.7% | 175,900 |
| 2021/05/14 | 426 | 426 | 420 | 421 | ±0 | ±0% | 165,700 |
| 2021/05/13 | 421 | 429 | 416 | 421 | -8 | -1.9% | 285,000 |
| 2021/05/12 | 440 | 440 | 427 | 429 | -10 | -2.3% | 284,800 |
| 2021/05/11 | 448 | 449 | 438 | 439 | -12 | -2.7% | 236,300 |
| 2021/05/10 | 448 | 453 | 447 | 451 | +4 | +0.9% | 152,800 |
| 2021/05/07 | 440 | 448 | 437 | 447 | +9 | +2.1% | 187,300 |
| 2021/05/06 | 440 | 446 | 437 | 438 | +1 | +0.2% | 240,600 |
| 2021/04/30 | 442 | 444 | 437 | 437 | -3 | -0.7% | 173,800 |
| 2021/04/28 | 448 | 448 | 439 | 440 | -8 | -1.8% | 238,000 |
| 2021/04/27 | 448 | 455 | 446 | 448 | ±0 | ±0% | 151,400 |
| 2021/04/26 | 448 | 450 | 441 | 448 | +2 | +0.4% | 165,500 |
| 2021/04/23 | 441 | 453 | 441 | 446 | -2 | -0.4% | 160,500 |
| 2021/04/22 | 447 | 448 | 438 | 448 | +8 | +1.8% | 228,200 |
| 2021/04/21 | 450 | 453 | 435 | 440 | -18 | -3.9% | 454,500 |
| 2021/04/20 | 456 | 463 | 451 | 458 | -5 | -1.1% | 251,700 |
| 2021/04/19 | 459 | 468 | 458 | 463 | +5 | +1.1% | 356,800 |
| 2021/04/16 | 453 | 461 | 445 | 458 | +7 | +1.6% | 351,600 |
| 2021/04/15 | 454 | 463 | 449 | 451 | -6 | -1.3% | 326,900 |
| 2021/04/14 | 448 | 461 | 445 | 457 | +6 | +1.3% | 462,200 |
| 2021/04/13 | 441 | 454 | 439 | 451 | +12 | +2.7% | 567,500 |
| 2021/04/12 | 442 | 443 | 427 | 439 | +2 | +0.5% | 623,200 |
| 2021/04/09 | 455 | 457 | 436 | 437 | -21 | -4.6% | 1,409,500 |
| 2021/04/08 | 474 | 478 | 454 | 458 | -47 | -9.3% | 2,082,000 |
| 2021/04/07 | 485 | 509 | 476 | 505 | +25 | +5.2% | 1,606,700 |
| 2021/04/06 | 492 | 493 | 476 | 480 | -8 | -1.6% | 554,500 |
| 2021/04/05 | 490 | 493 | 482 | 488 | +14 | +3% | 869,800 |
| 2021/04/02 | 462 | 480 | 460 | 474 | +15 | +3.3% | 638,600 |
| 2021/04/01 | 458 | 466 | 452 | 459 | +6 | +1.3% | 189,100 |
| 2021/03/31 | 458 | 458 | 451 | 453 | -6 | -1.3% | 79,700 |
| 2021/03/30 | 449 | 459 | 449 | 459 | +10 | +2.2% | 140,800 |
| 2021/03/29 | 458 | 459 | 442 | 449 | -6 | -1.3% | 147,700 |
| 2021/03/26 | 455 | 458 | 452 | 455 | +4 | +0.9% | 109,900 |
| 2021/03/25 | 440 | 453 | 440 | 451 | +16 | +3.7% | 154,100 |
| 2021/03/24 | 448 | 450 | 435 | 435 | -21 | -4.6% | 249,800 |
| 2021/03/23 | 466 | 469 | 454 | 456 | -10 | -2.1% | 197,800 |
| 2021/03/22 | 465 | 472 | 460 | 466 | -1 | -0.2% | 209,800 |
| 2021/03/19 | 457 | 467 | 454 | 467 | +7 | +1.5% | 311,300 |
| 2021/03/18 | 455 | 460 | 452 | 460 | +9 | +2% | 217,100 |
| 2021/03/17 | 455 | 457 | 447 | 451 | -6 | -1.3% | 125,900 |
| 2021/03/16 | 460 | 460 | 449 | 457 | ±0 | ±0% | 157,700 |
| 2021/03/15 | 450 | 461 | 450 | 457 | +7 | +1.6% | 238,100 |
| 2021/03/12 | 453 | 454 | 447 | 450 | ±0 | ±0% | 182,700 |
| 2021/03/11 | 441 | 451 | 440 | 450 | +7 | +1.6% | 168,500 |
| 2021/03/10 | 438 | 444 | 431 | 443 | +4 | +0.9% | 154,200 |
| 2021/03/09 | 428 | 439 | 420 | 439 | +16 | +3.8% | 235,300 |
| 2021/03/08 | 427 | 430 | 419 | 423 | +4 | +1% | 193,900 |
| 2021/03/05 | 422 | 423 | 407 | 419 | -6 | -1.4% | 204,500 |
1001～
1050
件表示中 / 6973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 | 61,300円 | +1.3% | +12.0% | 3.92% | 6.44倍 | 0.60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 |
| 高純度化 | 322,000円 | +11.0% | +2.0% | 3.91% | 37.20倍 | 1.38倍 |
|
電子部品の接続部位メッキ薬専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 共和レザ | 77,300円 | -6.0% | -61.3% | 6.73% | 61.40倍 | 0.51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 |
| 日本化 | 205,800円 | +0.4% | -56.2% | 5.15% | 16.34倍 | 0.39倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| フマキラー | 108,600円 | +4.4% | +18.3% | 2.21% | 9.13倍 | 0.71倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
市場注目の銘柄
チャート関連のコラム
