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 |
|---|---|---|---|---|---|---|---|
| 2020/10/06 | 291 | 291 | 288 | 291 | +2 | +0.7% | 13,400 |
| 2020/10/05 | 282 | 289 | 282 | 289 | +11 | +4% | 27,300 |
| 2020/10/02 | 291 | 293 | 277 | 278 | - | - | 64,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 295 | 297 | 291 | 293 | -3 | -1% | 55,800 |
| 2020/09/29 | 285 | 296 | 284 | 296 | +13 | +4.6% | 99,200 |
| 2020/09/28 | 279 | 283 | 275 | 283 | +9 | +3.3% | 95,100 |
| 2020/09/25 | 276 | 277 | 269 | 274 | -2 | -0.7% | 38,100 |
| 2020/09/24 | 278 | 279 | 266 | 276 | -3 | -1.1% | 85,300 |
| 2020/09/23 | 277 | 279 | 273 | 279 | ±0 | ±0% | 31,200 |
| 2020/09/18 | 277 | 279 | 274 | 279 | +2 | +0.7% | 47,600 |
| 2020/09/17 | 278 | 278 | 275 | 277 | -2 | -0.7% | 31,600 |
| 2020/09/16 | 276 | 279 | 272 | 279 | +5 | +1.8% | 28,100 |
| 2020/09/15 | 274 | 274 | 271 | 274 | -3 | -1.1% | 25,300 |
| 2020/09/14 | 278 | 281 | 269 | 277 | -1 | -0.4% | 47,300 |
| 2020/09/11 | 277 | 278 | 272 | 278 | +1 | +0.4% | 61,100 |
| 2020/09/10 | 280 | 281 | 274 | 277 | -2 | -0.7% | 43,700 |
| 2020/09/09 | 270 | 279 | 270 | 279 | +2 | +0.7% | 61,000 |
| 2020/09/08 | 264 | 277 | 264 | 277 | +12 | +4.5% | 50,300 |
| 2020/09/07 | 262 | 267 | 262 | 265 | +4 | +1.5% | 29,900 |
| 2020/09/04 | 262 | 265 | 261 | 261 | -5 | -1.9% | 29,500 |
| 2020/09/03 | 266 | 267 | 263 | 266 | +2 | +0.8% | 28,800 |
| 2020/09/02 | 263 | 265 | 262 | 264 | ±0 | ±0% | 25,500 |
| 2020/09/01 | 258 | 266 | 258 | 264 | +3 | +1.1% | 100,200 |
| 2020/08/31 | 259 | 263 | 259 | 261 | +3 | +1.2% | 29,100 |
| 2020/08/28 | 261 | 264 | 256 | 258 | -6 | -2.3% | 69,500 |
| 2020/08/27 | 262 | 264 | 258 | 264 | +3 | +1.1% | 32,400 |
| 2020/08/26 | 262 | 263 | 260 | 261 | -3 | -1.1% | 29,900 |
| 2020/08/25 | 263 | 266 | 260 | 264 | +4 | +1.5% | 57,700 |
| 2020/08/24 | 259 | 261 | 258 | 260 | -1 | -0.4% | 27,100 |
| 2020/08/21 | 259 | 261 | 257 | 261 | +3 | +1.2% | 26,500 |
| 2020/08/20 | 260 | 261 | 256 | 258 | -5 | -1.9% | 45,000 |
| 2020/08/19 | 264 | 266 | 259 | 263 | +1 | +0.4% | 70,100 |
| 2020/08/18 | 266 | 297 | 255 | 262 | -4 | -1.5% | 397,600 |
| 2020/08/17 | 266 | 266 | 262 | 266 | +3 | +1.1% | 22,500 |
| 2020/08/14 | 266 | 267 | 263 | 263 | -4 | -1.5% | 27,300 |
| 2020/08/13 | 269 | 269 | 261 | 267 | ±0 | ±0% | 49,900 |
| 2020/08/12 | 267 | 268 | 261 | 267 | +1 | +0.4% | 47,000 |
| 2020/08/11 | 262 | 266 | 260 | 266 | +5 | +1.9% | 64,200 |
| 2020/08/07 | 255 | 261 | 251 | 261 | +9 | +3.6% | 28,100 |
| 2020/08/06 | 261 | 261 | 251 | 252 | -8 | -3.1% | 42,800 |
| 2020/08/05 | 258 | 260 | 252 | 260 | +1 | +0.4% | 33,100 |
| 2020/08/04 | 260 | 260 | 254 | 259 | +1 | +0.4% | 57,000 |
| 2020/08/03 | 250 | 258 | 250 | 258 | +8 | +3.2% | 38,800 |
| 2020/07/31 | 257 | 257 | 249 | 250 | -10 | -3.8% | 58,300 |
| 2020/07/30 | 262 | 265 | 259 | 260 | -5 | -1.9% | 25,500 |
| 2020/07/29 | 267 | 269 | 261 | 265 | -4 | -1.5% | 41,300 |
| 2020/07/28 | 277 | 277 | 268 | 269 | -8 | -2.9% | 34,000 |
| 2020/07/27 | 274 | 278 | 272 | 277 | +3 | +1.1% | 29,400 |
| 2020/07/22 | 278 | 278 | 274 | 274 | -3 | -1.1% | 40,000 |
1151～
1200
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 | 319,500円 | +11.0% | +2.0% | 3.94% | 36.91倍 | 1.37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 | 77,500円 | -6.0% | -61.3% | 6.71% | 61.56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 | 208,000円 | +0.4% | -56.2% | 5.10% | 16.51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 | 108,800円 | +4.4% | +18.3% | 2.21% | 9.15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
