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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 4,665 | 4,785 | 4,595 | 4,635 | -100 | -2.1% | 12,200 |
| 2022/12/22 | 4,830 | 4,860 | 4,735 | 4,735 | -60 | -1.3% | 12,200 |
| 2022/12/21 | 4,780 | 4,835 | 4,575 | 4,795 | -90 | -1.8% | 30,900 |
| 2022/12/20 | 4,885 | 4,945 | 4,710 | 4,885 | -15 | -0.3% | 35,400 |
| 2022/12/19 | 4,885 | 4,995 | 4,855 | 4,900 | -45 | -0.9% | 11,300 |
| 2022/12/16 | 4,890 | 4,995 | 4,860 | 4,945 | -25 | -0.5% | 9,800 |
| 2022/12/15 | 5,050 | 5,080 | 4,915 | 4,970 | -160 | -3.1% | 13,400 |
| 2022/12/14 | 5,090 | 5,150 | 5,000 | 5,130 | +10 | +0.2% | 14,800 |
| 2022/12/13 | 5,150 | 5,150 | 5,080 | 5,120 | +20 | +0.4% | 7,200 |
| 2022/12/12 | 5,080 | 5,110 | 5,040 | 5,100 | -30 | -0.6% | 8,400 |
| 2022/12/09 | 5,170 | 5,180 | 5,020 | 5,130 | +10 | +0.2% | 8,600 |
| 2022/12/08 | 5,190 | 5,210 | 5,120 | 5,120 | -70 | -1.3% | 7,200 |
| 2022/12/07 | 4,970 | 5,220 | 4,970 | 5,190 | +100 | +2% | 13,100 |
| 2022/12/06 | 5,030 | 5,120 | 4,920 | 5,090 | +60 | +1.2% | 11,300 |
| 2022/12/05 | 5,110 | 5,110 | 4,925 | 5,030 | -90 | -1.8% | 23,500 |
| 2022/12/02 | 5,120 | 5,190 | 5,060 | 5,120 | ±0 | ±0% | 9,900 |
| 2022/12/01 | 5,300 | 5,350 | 5,080 | 5,120 | -180 | -3.4% | 29,800 |
| 2022/11/30 | 5,350 | 5,550 | 5,240 | 5,300 | +10 | +0.2% | 25,400 |
| 2022/11/29 | 5,200 | 5,290 | 5,120 | 5,290 | +50 | +1% | 16,100 |
| 2022/11/28 | 5,090 | 5,280 | 5,070 | 5,240 | +170 | +3.4% | 16,200 |
| 2022/11/25 | 5,200 | 5,250 | 5,070 | 5,070 | -90 | -1.7% | 24,000 |
| 2022/11/24 | 4,950 | 5,170 | 4,895 | 5,160 | +230 | +4.7% | 23,600 |
| 2022/11/22 | 4,825 | 4,930 | 4,780 | 4,930 | +105 | +2.2% | 19,200 |
| 2022/11/21 | 4,835 | 4,860 | 4,680 | 4,825 | +60 | +1.3% | 29,300 |
| 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 |
651～
700
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 | 150,200円 | +6.0% | +18.2% | 2.86% | 8.77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 | 172,300円 | +4.1% | -19.4% | 2.32% | 13.57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 | 283,300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 | 56,200円 | +1.7% | +161.4% | 3.20% | 33.73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 | 77,000円 | +6.5% | -5.9% | 1.56% | 84.52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
