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 |
---|---|---|---|---|---|---|---|
2024/02/28 | 2,622 | 2,622 | 2,577 | 2,580 | -25 | -1% | 14,700 |
2024/02/27 | 2,604 | 2,613 | 2,560 | 2,605 | +55 | +2.2% | 19,800 |
2024/02/26 | 2,594 | 2,613 | 2,550 | 2,550 | -10 | -0.4% | 36,700 |
2024/02/22 | 2,600 | 2,615 | 2,510 | 2,560 | +10 | +0.4% | 45,900 |
2024/02/21 | 2,500 | 2,895 | 2,476 | 2,550 | +138 | +5.7% | 309,300 |
2024/02/20 | 2,411 | 2,440 | 2,373 | 2,412 | -13 | -0.5% | 30,500 |
2024/02/19 | 2,532 | 2,579 | 2,411 | 2,425 | -117 | -4.6% | 54,300 |
2024/02/16 | 2,553 | 2,566 | 2,525 | 2,542 | -29 | -1.1% | 13,800 |
2024/02/15 | 2,724 | 2,724 | 2,551 | 2,571 | -135 | -5% | 20,500 |
2024/02/14 | 2,796 | 2,810 | 2,697 | 2,706 | -122 | -4.3% | 15,200 |
2024/02/13 | 2,825 | 2,874 | 2,800 | 2,828 | -47 | -1.6% | 23,300 |
2024/02/09 | 2,816 | 2,910 | 2,801 | 2,875 | +35 | +1.2% | 12,200 |
2024/02/08 | 2,844 | 2,852 | 2,825 | 2,840 | -22 | -0.8% | 3,200 |
2024/02/07 | 2,922 | 2,922 | 2,852 | 2,862 | -60 | -2.1% | 4,000 |
2024/02/06 | 2,850 | 2,944 | 2,839 | 2,922 | +42 | +1.5% | 11,300 |
2024/02/05 | 2,873 | 2,899 | 2,848 | 2,880 | +7 | +0.2% | 8,700 |
2024/02/02 | 2,881 | 2,884 | 2,850 | 2,873 | +29 | +1% | 8,100 |
2024/02/01 | 2,890 | 2,890 | 2,831 | 2,844 | -39 | -1.4% | 3,800 |
2024/01/31 | 2,899 | 2,899 | 2,863 | 2,883 | -16 | -0.6% | 1,400 |
2024/01/30 | 2,896 | 2,914 | 2,889 | 2,899 | +10 | +0.3% | 5,300 |
2024/01/29 | 2,866 | 2,893 | 2,858 | 2,889 | +23 | +0.8% | 7,800 |
2024/01/26 | 2,922 | 2,922 | 2,850 | 2,866 | -24 | -0.8% | 12,000 |
2024/01/25 | 2,861 | 2,890 | 2,839 | 2,890 | +12 | +0.4% | 7,700 |
2024/01/24 | 2,815 | 2,880 | 2,815 | 2,878 | +40 | +1.4% | 8,700 |
2024/01/23 | 2,831 | 2,849 | 2,820 | 2,838 | +13 | +0.5% | 3,400 |
2024/01/22 | 2,802 | 2,838 | 2,795 | 2,825 | +24 | +0.9% | 3,900 |
2024/01/19 | 2,811 | 2,821 | 2,800 | 2,801 | -8 | -0.3% | 3,100 |
2024/01/18 | 2,810 | 2,819 | 2,796 | 2,809 | +1 | ±0% | 2,700 |
2024/01/17 | 2,854 | 2,854 | 2,799 | 2,808 | -43 | -1.5% | 7,300 |
2024/01/16 | 2,898 | 2,898 | 2,839 | 2,851 | -41 | -1.4% | 8,900 |
2024/01/15 | 2,866 | 2,892 | 2,861 | 2,892 | +42 | +1.5% | 5,900 |
2024/01/12 | 2,892 | 2,892 | 2,850 | 2,850 | -42 | -1.5% | 7,500 |
2024/01/11 | 2,905 | 2,914 | 2,878 | 2,892 | -10 | -0.3% | 7,100 |
2024/01/10 | 2,915 | 2,931 | 2,901 | 2,902 | +5 | +0.2% | 5,600 |
2024/01/09 | 2,882 | 2,927 | 2,882 | 2,897 | +5 | +0.2% | 7,200 |
2024/01/05 | 2,889 | 2,932 | 2,889 | 2,892 | -3 | -0.1% | 2,800 |
2024/01/04 | 2,851 | 2,926 | 2,851 | 2,895 | +25 | +0.9% | 5,800 |
2023/12/29 | 2,853 | 2,884 | 2,847 | 2,870 | +30 | +1.1% | 4,600 |
2023/12/28 | 2,790 | 2,853 | 2,790 | 2,840 | +30 | +1.1% | 4,400 |
2023/12/27 | 2,844 | 2,844 | 2,769 | 2,810 | +5 | +0.2% | 16,100 |
2023/12/26 | 2,736 | 2,808 | 2,710 | 2,805 | +75 | +2.7% | 18,700 |
2023/12/25 | 2,822 | 2,822 | 2,730 | 2,730 | -76 | -2.7% | 19,900 |
2023/12/22 | 2,821 | 2,831 | 2,805 | 2,806 | -14 | -0.5% | 4,300 |
2023/12/21 | 2,862 | 2,867 | 2,815 | 2,820 | -46 | -1.6% | 9,200 |
2023/12/20 | 2,862 | 2,921 | 2,862 | 2,866 | -12 | -0.4% | 6,200 |
2023/12/19 | 2,867 | 2,900 | 2,857 | 2,878 | +11 | +0.4% | 6,400 |
2023/12/18 | 2,871 | 2,887 | 2,842 | 2,867 | -4 | -0.1% | 5,400 |
2023/12/15 | 2,853 | 2,891 | 2,843 | 2,871 | +21 | +0.7% | 1,200 |
2023/12/14 | 2,910 | 2,929 | 2,850 | 2,850 | -60 | -2.1% | 4,900 |
2023/12/13 | 2,826 | 2,922 | 2,796 | 2,910 | +118 | +4.2% | 12,000 |
51~
100
件表示中 / 583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 | 240,000円 | -10.4% | -39.6% | 1.50% | 12.95倍 | 0.90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 |
フジプレアム | 36,500円 | -11.7% | -2.2% | 1.64% | 18.40倍 | 1.07倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
東邦化 | 50,900円 | -8.6% | -37.0% | 3.34% | 19.60倍 | 0.58倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
竹本容器 | 84,600円 | +6.5% | +35.1% | 4.26% | 20.35倍 | 0.93倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
南海化学 | 359,500円 | +3.6% | +80.6% | 1.39% | 7.11倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム