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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,730 | 4,770 | 4,665 | 4,765 | +35 | +0.7% | 23,900 |
| 2022/11/17 | 4,705 | 4,780 | 4,585 | 4,730 | +25 | +0.5% | 18,500 |
| 2022/11/16 | 4,830 | 4,850 | 4,650 | 4,705 | -125 | -2.6% | 24,700 |
| 2022/11/15 | 4,670 | 4,875 | 4,610 | 4,830 | +260 | +5.7% | 37,400 |
| 2022/11/14 | 4,630 | 4,725 | 4,430 | 4,570 | -610 | -11.8% | 104,700 |
| 2022/11/11 | 5,150 | 5,260 | 5,060 | 5,180 | +120 | +2.4% | 48,300 |
| 2022/11/10 | 5,070 | 5,130 | 5,000 | 5,060 | -70 | -1.4% | 16,800 |
| 2022/11/09 | 5,200 | 5,200 | 5,050 | 5,130 | -10 | -0.2% | 11,700 |
| 2022/11/08 | 5,160 | 5,210 | 5,110 | 5,140 | -10 | -0.2% | 20,500 |
| 2022/11/07 | 5,270 | 5,270 | 5,080 | 5,150 | -20 | -0.4% | 10,700 |
| 2022/11/04 | 5,160 | 5,300 | 5,030 | 5,170 | ±0 | ±0% | 11,700 |
| 2022/11/02 | 5,100 | 5,290 | 5,080 | 5,170 | +30 | +0.6% | 23,500 |
| 2022/11/01 | 5,240 | 5,250 | 5,010 | 5,140 | -70 | -1.3% | 22,100 |
| 2022/10/31 | 5,410 | 5,430 | 5,150 | 5,210 | -100 | -1.9% | 19,800 |
| 2022/10/28 | 5,410 | 5,440 | 5,290 | 5,310 | -160 | -2.9% | 16,000 |
| 2022/10/27 | 5,730 | 5,730 | 5,470 | 5,470 | -160 | -2.8% | 8,200 |
| 2022/10/26 | 5,680 | 5,720 | 5,580 | 5,630 | -50 | -0.9% | 5,600 |
| 2022/10/25 | 5,700 | 5,790 | 5,680 | 5,680 | -10 | -0.2% | 4,500 |
| 2022/10/24 | 5,770 | 5,850 | 5,690 | 5,690 | +20 | +0.4% | 6,200 |
| 2022/10/21 | 5,820 | 5,820 | 5,670 | 5,670 | -150 | -2.6% | 10,700 |
| 2022/10/20 | 5,990 | 5,990 | 5,800 | 5,820 | -170 | -2.8% | 17,500 |
| 2022/10/19 | 6,100 | 6,150 | 5,920 | 5,990 | -110 | -1.8% | 11,600 |
| 2022/10/18 | 6,060 | 6,150 | 6,050 | 6,100 | +40 | +0.7% | 10,200 |
| 2022/10/17 | 6,140 | 6,200 | 6,030 | 6,060 | -80 | -1.3% | 9,900 |
| 2022/10/14 | 6,140 | 6,240 | 6,080 | 6,140 | ±0 | ±0% | 11,200 |
| 2022/10/13 | 6,070 | 6,140 | 5,960 | 6,140 | +10 | +0.2% | 14,400 |
| 2022/10/12 | 6,150 | 6,210 | 6,110 | 6,130 | -30 | -0.5% | 5,500 |
| 2022/10/11 | 6,190 | 6,270 | 6,150 | 6,160 | -60 | -1% | 7,600 |
| 2022/10/07 | 6,130 | 6,340 | 6,100 | 6,220 | +90 | +1.5% | 17,300 |
| 2022/10/06 | 6,110 | 6,230 | 6,110 | 6,130 | +20 | +0.3% | 5,700 |
| 2022/10/05 | 6,230 | 6,280 | 6,110 | 6,110 | -20 | -0.3% | 13,000 |
| 2022/10/04 | 6,220 | 6,230 | 6,090 | 6,130 | -30 | -0.5% | 30,800 |
| 2022/10/03 | 5,910 | 6,160 | 5,900 | 6,160 | +250 | +4.2% | 13,100 |
| 2022/09/30 | 5,740 | 6,020 | 5,630 | 5,910 | -60 | -1% | 31,600 |
| 2022/09/29 | 6,180 | 6,290 | 5,910 | 5,970 | -110 | -1.8% | 22,000 |
| 2022/09/28 | 6,010 | 6,110 | 5,840 | 6,080 | +120 | +2% | 17,500 |
| 2022/09/27 | 6,000 | 6,070 | 5,820 | 5,960 | +200 | +3.5% | 11,800 |
| 2022/09/26 | 6,070 | 6,070 | 5,710 | 5,760 | -340 | -5.6% | 26,200 |
| 2022/09/22 | 5,820 | 6,300 | 5,820 | 6,100 | +150 | +2.5% | 19,800 |
| 2022/09/21 | 5,950 | 6,130 | 5,890 | 5,950 | -60 | -1% | 19,400 |
| 2022/09/20 | 5,910 | 6,070 | 5,910 | 6,010 | +150 | +2.6% | 10,400 |
| 2022/09/16 | 6,170 | 6,210 | 5,860 | 5,860 | -380 | -6.1% | 22,700 |
| 2022/09/15 | 6,280 | 6,320 | 6,130 | 6,240 | +60 | +1% | 12,900 |
| 2022/09/14 | 6,200 | 6,430 | 6,170 | 6,180 | -220 | -3.4% | 25,500 |
| 2022/09/13 | 6,730 | 6,730 | 6,320 | 6,400 | -240 | -3.6% | 25,700 |
| 2022/09/12 | 6,760 | 6,800 | 6,600 | 6,640 | +80 | +1.2% | 13,600 |
| 2022/09/09 | 6,760 | 6,810 | 6,560 | 6,560 | -120 | -1.8% | 14,800 |
| 2022/09/08 | 6,990 | 7,020 | 6,660 | 6,680 | -240 | -3.5% | 14,000 |
| 2022/09/07 | 6,920 | 7,020 | 6,780 | 6,920 | -50 | -0.7% | 13,800 |
| 2022/09/06 | 6,710 | 6,970 | 6,700 | 6,970 | +200 | +3% | 13,000 |
601～
650
件表示中 / 821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 | 130,000円 | +1.1% | -55.1% | 3.08% | 14.03倍 | 0.47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 |
| 昭和化 | 46,100円 | 0.0% | -56.9% | 1.30% | 23.38倍 | 0.63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 |
| 有機薬 | 25,300円 | +8.3% | +0.9% | 3.56% | 6.81倍 | 0.43倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| ピグメントＨ | 305,000円 | +43.2% | -46.0% | 3.28% | 0.71倍 | 0.22倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| ドライルーブ | 340,000円 | +4.3% | +3.5% | 2.12% | 7.20倍 | 0.45倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
市場注目の銘柄
チャート関連のコラム
