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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 2,997 | 3,045 | 2,982 | 3,025 | +28 | +0.9% | 5,800 |
| 2023/10/16 | 2,960 | 3,020 | 2,958 | 2,997 | -3 | -0.1% | 6,100 |
| 2023/10/13 | 3,015 | 3,030 | 2,994 | 3,000 | -35 | -1.2% | 6,900 |
| 2023/10/12 | 2,987 | 3,050 | 2,963 | 3,035 | +35 | +1.2% | 5,900 |
| 2023/10/11 | 3,010 | 3,045 | 2,986 | 3,000 | -40 | -1.3% | 7,200 |
| 2023/10/10 | 3,030 | 3,055 | 3,015 | 3,040 | +10 | +0.3% | 5,100 |
| 2023/10/06 | 3,010 | 3,060 | 2,992 | 3,030 | +20 | +0.7% | 8,000 |
| 2023/10/05 | 2,922 | 3,040 | 2,922 | 3,010 | +93 | +3.2% | 19,200 |
| 2023/10/04 | 2,979 | 2,989 | 2,916 | 2,917 | -113 | -3.7% | 23,400 |
| 2023/10/03 | 3,055 | 3,090 | 3,015 | 3,030 | -55 | -1.8% | 10,400 |
| 2023/10/02 | 3,080 | 3,160 | 3,080 | 3,085 | +35 | +1.1% | 10,800 |
| 2023/09/29 | 3,175 | 3,175 | 3,050 | 3,050 | -95 | -3% | 12,500 |
| 2023/09/28 | 3,155 | 3,220 | 3,095 | 3,145 | +10 | +0.3% | 12,600 |
| 2023/09/27 | 3,055 | 3,755 | 3,055 | 3,135 | +80 | +2.6% | 65,900 |
| 2023/09/26 | 3,090 | 3,100 | 3,030 | 3,055 | -40 | -1.3% | 6,600 |
| 2023/09/25 | 3,130 | 3,130 | 3,095 | 3,095 | -50 | -1.6% | 2,900 |
| 2023/09/22 | 3,030 | 3,195 | 3,000 | 3,145 | +80 | +2.6% | 16,700 |
| 2023/09/21 | 3,110 | 3,150 | 3,030 | 3,065 | -45 | -1.4% | 16,600 |
| 2023/09/20 | 3,135 | 3,155 | 3,110 | 3,110 | -30 | -1% | 5,600 |
| 2023/09/19 | 3,175 | 3,175 | 3,120 | 3,140 | -30 | -0.9% | 6,100 |
| 2023/09/15 | 3,170 | 3,215 | 3,150 | 3,170 | -5 | -0.2% | 13,400 |
| 2023/09/14 | 3,160 | 3,200 | 3,135 | 3,175 | +15 | +0.5% | 5,500 |
| 2023/09/13 | 3,140 | 3,185 | 3,125 | 3,160 | ±0 | ±0% | 6,400 |
| 2023/09/12 | 3,140 | 3,185 | 3,130 | 3,160 | -15 | -0.5% | 9,400 |
| 2023/09/11 | 3,190 | 3,190 | 3,100 | 3,175 | -15 | -0.5% | 15,400 |
| 2023/09/08 | 3,160 | 3,210 | 3,150 | 3,190 | +25 | +0.8% | 8,200 |
| 2023/09/07 | 3,245 | 3,245 | 3,150 | 3,165 | -80 | -2.5% | 19,800 |
| 2023/09/06 | 3,245 | 3,265 | 3,225 | 3,245 | ±0 | ±0% | 9,200 |
| 2023/09/05 | 3,215 | 3,270 | 3,180 | 3,245 | +20 | +0.6% | 17,400 |
| 2023/09/04 | 3,245 | 3,280 | 3,220 | 3,225 | -30 | -0.9% | 21,100 |
| 2023/09/01 | 3,260 | 3,280 | 3,225 | 3,255 | -5 | -0.2% | 6,000 |
| 2023/08/31 | 3,335 | 3,335 | 3,260 | 3,260 | -75 | -2.2% | 9,000 |
| 2023/08/30 | 3,380 | 3,385 | 3,310 | 3,335 | -45 | -1.3% | 11,300 |
| 2023/08/29 | 3,410 | 3,435 | 3,325 | 3,380 | -20 | -0.6% | 19,500 |
| 2023/08/28 | 3,310 | 3,405 | 3,310 | 3,400 | +90 | +2.7% | 12,800 |
| 2023/08/25 | 3,275 | 3,350 | 3,210 | 3,310 | -10 | -0.3% | 11,700 |
| 2023/08/24 | 3,230 | 3,325 | 3,200 | 3,320 | +95 | +2.9% | 16,000 |
| 2023/08/23 | 3,125 | 3,225 | 3,100 | 3,225 | +50 | +1.6% | 31,000 |
| 2023/08/22 | 3,280 | 3,280 | 3,165 | 3,175 | -105 | -3.2% | 19,100 |
| 2023/08/21 | 3,255 | 3,375 | 3,255 | 3,280 | +10 | +0.3% | 14,800 |
| 2023/08/18 | 3,290 | 3,315 | 3,220 | 3,270 | -75 | -2.2% | 17,100 |
| 2023/08/17 | 3,430 | 3,455 | 3,280 | 3,345 | -170 | -4.8% | 21,800 |
| 2023/08/16 | 3,610 | 3,610 | 3,500 | 3,515 | -95 | -2.6% | 10,800 |
| 2023/08/15 | 3,665 | 3,665 | 3,590 | 3,610 | -55 | -1.5% | 13,000 |
| 2023/08/14 | 3,710 | 3,740 | 3,655 | 3,665 | -10 | -0.3% | 17,000 |
| 2023/08/10 | 3,730 | 3,750 | 3,500 | 3,675 | -195 | -5% | 61,200 |
| 2023/08/09 | 3,945 | 3,945 | 3,870 | 3,870 | -50 | -1.3% | 9,900 |
| 2023/08/08 | 3,945 | 4,000 | 3,920 | 3,920 | -25 | -0.6% | 14,000 |
| 2023/08/07 | 3,970 | 3,995 | 3,905 | 3,945 | -55 | -1.4% | 11,300 |
| 2023/08/04 | 3,990 | 4,030 | 3,970 | 4,000 | +10 | +0.3% | 6,600 |
451～
500
件表示中 / 895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 | 150,500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 |
| ＨＡＢＡ | 172,000円 | +4.1% | -19.4% | 2.33% | 13.55倍 | 0.73倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| 南海化学 | 283,100円 | +9.6% | +20.2% | 2.12% | 2.60倍 | 0.68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 | 56,000円 | +1.7% | +161.4% | 3.21% | 33.61倍 | 0.27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 |
| アジュバンＨ | 77,100円 | +6.5% | -5.9% | 1.56% | 84.63倍 | 1.48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
