三和油化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,522 | 1,522 | 1,499 | 1,506 | -16 | -1.1% | 6,800 |
| 2025/09/12 | 1,514 | 1,555 | 1,514 | 1,522 | +10 | +0.7% | 7,800 |
| 2025/09/11 | 1,519 | 1,526 | 1,512 | 1,512 | -22 | -1.4% | 6,300 |
| 2025/09/10 | 1,521 | 1,534 | 1,517 | 1,534 | +14 | +0.9% | 3,200 |
| 2025/09/09 | 1,545 | 1,545 | 1,520 | 1,520 | -20 | -1.3% | 3,800 |
| 2025/09/08 | 1,559 | 1,559 | 1,535 | 1,540 | +1 | +0.1% | 2,900 |
| 2025/09/05 | 1,560 | 1,560 | 1,530 | 1,539 | -1 | -0.1% | 9,800 |
| 2025/09/04 | 1,529 | 1,550 | 1,521 | 1,540 | +14 | +0.9% | 5,600 |
| 2025/09/03 | 1,540 | 1,540 | 1,522 | 1,526 | -24 | -1.5% | 1,700 |
| 2025/09/02 | 1,550 | 1,554 | 1,536 | 1,550 | -4 | -0.3% | 3,100 |
| 2025/09/01 | 1,537 | 1,560 | 1,537 | 1,554 | +23 | +1.5% | 9,400 |
| 2025/08/29 | 1,522 | 1,566 | 1,522 | 1,531 | +11 | +0.7% | 15,100 |
| 2025/08/28 | 1,512 | 1,520 | 1,496 | 1,520 | +9 | +0.6% | 10,100 |
| 2025/08/27 | 1,514 | 1,514 | 1,502 | 1,511 | +11 | +0.7% | 2,000 |
| 2025/08/26 | 1,500 | 1,515 | 1,500 | 1,500 | +1 | +0.1% | 2,500 |
| 2025/08/25 | 1,513 | 1,514 | 1,499 | 1,499 | -2 | -0.1% | 5,000 |
| 2025/08/22 | 1,501 | 1,510 | 1,499 | 1,501 | ±0 | ±0% | 4,900 |
| 2025/08/21 | 1,497 | 1,509 | 1,497 | 1,501 | -3 | -0.2% | 5,200 |
| 2025/08/20 | 1,469 | 1,504 | 1,456 | 1,504 | +45 | +3.1% | 17,300 |
| 2025/08/19 | 1,452 | 1,460 | 1,446 | 1,459 | +21 | +1.5% | 2,900 |
| 2025/08/18 | 1,441 | 1,456 | 1,438 | 1,438 | -3 | -0.2% | 5,800 |
| 2025/08/15 | 1,452 | 1,455 | 1,441 | 1,441 | -21 | -1.4% | 4,900 |
| 2025/08/14 | 1,463 | 1,463 | 1,450 | 1,462 | -1 | -0.1% | 2,400 |
| 2025/08/13 | 1,453 | 1,465 | 1,452 | 1,463 | +4 | +0.3% | 4,600 |
| 2025/08/12 | 1,478 | 1,478 | 1,443 | 1,459 | -19 | -1.3% | 12,800 |
| 2025/08/08 | 1,450 | 1,488 | 1,445 | 1,478 | +34 | +2.4% | 19,600 |
| 2025/08/07 | 1,436 | 1,444 | 1,420 | 1,444 | +10 | +0.7% | 9,300 |
| 2025/08/06 | 1,420 | 1,437 | 1,419 | 1,434 | +14 | +1% | 13,800 |
| 2025/08/05 | 1,431 | 1,439 | 1,420 | 1,420 | +3 | +0.2% | 7,100 |
| 2025/08/04 | 1,405 | 1,432 | 1,405 | 1,417 | -1 | -0.1% | 4,300 |
| 2025/08/01 | 1,424 | 1,427 | 1,418 | 1,418 | +3 | +0.2% | 6,900 |
| 2025/07/31 | 1,429 | 1,431 | 1,415 | 1,415 | -5 | -0.4% | 9,800 |
| 2025/07/30 | 1,420 | 1,420 | 1,411 | 1,420 | +15 | +1.1% | 6,000 |
| 2025/07/29 | 1,414 | 1,414 | 1,393 | 1,405 | +10 | +0.7% | 16,000 |
| 2025/07/28 | 1,414 | 1,415 | 1,390 | 1,395 | -11 | -0.8% | 44,500 |
| 2025/07/25 | 1,438 | 1,440 | 1,403 | 1,406 | -2 | -0.1% | 36,100 |
| 2025/07/24 | 1,412 | 1,412 | 1,397 | 1,408 | +5 | +0.4% | 20,900 |
| 2025/07/23 | 1,381 | 1,403 | 1,378 | 1,403 | +27 | +2% | 54,300 |
| 2025/07/22 | 1,390 | 1,390 | 1,373 | 1,376 | -4 | -0.3% | 9,800 |
| 2025/07/18 | 1,392 | 1,393 | 1,379 | 1,380 | -10 | -0.7% | 7,700 |
| 2025/07/17 | 1,400 | 1,400 | 1,390 | 1,390 | +1 | +0.1% | 7,900 |
| 2025/07/16 | 1,400 | 1,400 | 1,385 | 1,389 | -21 | -1.5% | 8,200 |
| 2025/07/15 | 1,413 | 1,413 | 1,397 | 1,410 | -7 | -0.5% | 22,400 |
| 2025/07/14 | 1,425 | 1,430 | 1,401 | 1,417 | -11 | -0.8% | 20,400 |
| 2025/07/11 | 1,442 | 1,442 | 1,412 | 1,428 | +6 | +0.4% | 12,300 |
| 2025/07/10 | 1,425 | 1,425 | 1,408 | 1,422 | -1 | -0.1% | 6,100 |
| 2025/07/09 | 1,420 | 1,439 | 1,415 | 1,423 | -8 | -0.6% | 15,600 |
| 2025/07/08 | 1,429 | 1,438 | 1,422 | 1,431 | -26 | -1.8% | 2,500 |
| 2025/07/07 | 1,438 | 1,457 | 1,414 | 1,457 | +14 | +1% | 15,900 |
| 2025/07/04 | 1,450 | 1,450 | 1,432 | 1,443 | +1 | +0.1% | 5,300 |
1～
50
件表示中 / 913件
類似銘柄と比較する
現在ご覧いただいている「三和油化」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 |
|---|---|---|---|---|---|---|---|---|
| 三和油化 | 150,600円 | +6.0% | +18.2% | 2.86% | 8.79倍 | 0.53倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| 南海化学 | 291,100円 | +9.6% | +20.2% | 2.06% | 2.67倍 | 0.70倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| サンエー化研 | 58,300円 | +1.7% | +161.4% | 3.09% | 34.99倍 | 0.28倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 昭和化 | 52,500円 | +0.7% | -7.2% | 1.14% | 13.98倍 | 0.69倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| アジュバンＨ | 76,700円 | +6.5% | -5.9% | 1.56% | 84.19倍 | 1.47倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
市場注目の銘柄
チャート関連のコラム
