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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,570 | 1,590 | 1,570 | 1,584 | +5 | +0.3% | 800 |
| 2025/02/05 | 1,557 | 1,583 | 1,556 | 1,579 | +13 | +0.8% | 5,700 |
| 2025/02/04 | 1,585 | 1,585 | 1,563 | 1,566 | -3 | -0.2% | 9,100 |
| 2025/02/03 | 1,610 | 1,610 | 1,569 | 1,569 | -44 | -2.7% | 8,300 |
| 2025/01/31 | 1,601 | 1,616 | 1,601 | 1,613 | +11 | +0.7% | 2,500 |
| 2025/01/30 | 1,603 | 1,620 | 1,601 | 1,602 | -1 | -0.1% | 3,600 |
| 2025/01/29 | 1,620 | 1,660 | 1,581 | 1,603 | -17 | -1% | 12,800 |
| 2025/01/28 | 1,629 | 1,630 | 1,610 | 1,620 | -9 | -0.6% | 3,900 |
| 2025/01/27 | 1,644 | 1,658 | 1,614 | 1,629 | +10 | +0.6% | 7,600 |
| 2025/01/24 | 1,591 | 1,619 | 1,591 | 1,619 | +28 | +1.8% | 3,100 |
| 2025/01/23 | 1,597 | 1,616 | 1,587 | 1,591 | +10 | +0.6% | 6,100 |
| 2025/01/22 | 1,575 | 1,598 | 1,568 | 1,581 | +9 | +0.6% | 5,000 |
| 2025/01/21 | 1,574 | 1,588 | 1,572 | 1,572 | -6 | -0.4% | 3,600 |
| 2025/01/20 | 1,584 | 1,620 | 1,576 | 1,578 | +1 | +0.1% | 7,800 |
| 2025/01/17 | 1,566 | 1,577 | 1,556 | 1,577 | +9 | +0.6% | 3,700 |
| 2025/01/16 | 1,578 | 1,579 | 1,564 | 1,568 | -3 | -0.2% | 4,200 |
| 2025/01/15 | 1,601 | 1,601 | 1,565 | 1,571 | -30 | -1.9% | 8,600 |
| 2025/01/14 | 1,657 | 1,657 | 1,593 | 1,601 | -81 | -4.8% | 12,900 |
| 2025/01/10 | 1,660 | 1,699 | 1,660 | 1,682 | +1 | +0.1% | 3,100 |
| 2025/01/09 | 1,664 | 1,691 | 1,661 | 1,681 | +17 | +1% | 1,600 |
| 2025/01/08 | 1,694 | 1,694 | 1,662 | 1,664 | -3 | -0.2% | 4,200 |
| 2025/01/07 | 1,679 | 1,679 | 1,650 | 1,667 | -4 | -0.2% | 2,300 |
| 2025/01/06 | 1,684 | 1,684 | 1,652 | 1,671 | -7 | -0.4% | 4,800 |
| 2024/12/30 | 1,709 | 1,709 | 1,660 | 1,678 | -32 | -1.9% | 4,800 |
| 2024/12/27 | 1,671 | 1,710 | 1,661 | 1,710 | +79 | +4.8% | 15,300 |
| 2024/12/26 | 1,610 | 1,631 | 1,592 | 1,631 | +31 | +1.9% | 15,400 |
| 2024/12/25 | 1,629 | 1,629 | 1,588 | 1,600 | -29 | -1.8% | 15,700 |
| 2024/12/24 | 1,641 | 1,645 | 1,616 | 1,629 | -2 | -0.1% | 18,000 |
| 2024/12/23 | 1,567 | 1,657 | 1,562 | 1,631 | +88 | +5.7% | 25,900 |
| 2024/12/20 | 1,586 | 1,590 | 1,543 | 1,543 | -56 | -3.5% | 23,000 |
| 2024/12/19 | 1,612 | 1,612 | 1,581 | 1,599 | -17 | -1.1% | 11,900 |
| 2024/12/18 | 1,594 | 1,636 | 1,594 | 1,616 | +21 | +1.3% | 10,100 |
| 2024/12/17 | 1,612 | 1,628 | 1,572 | 1,595 | -27 | -1.7% | 23,100 |
| 2024/12/16 | 1,633 | 1,635 | 1,610 | 1,622 | -30 | -1.8% | 11,400 |
| 2024/12/13 | 1,664 | 1,682 | 1,620 | 1,652 | -31 | -1.8% | 18,600 |
| 2024/12/12 | 1,670 | 1,698 | 1,660 | 1,683 | +15 | +0.9% | 13,500 |
| 2024/12/11 | 1,718 | 1,734 | 1,650 | 1,668 | -66 | -3.8% | 25,900 |
| 2024/12/10 | 1,724 | 1,736 | 1,709 | 1,734 | +20 | +1.2% | 6,400 |
| 2024/12/09 | 1,706 | 1,741 | 1,706 | 1,714 | -9 | -0.5% | 9,000 |
| 2024/12/06 | 1,777 | 1,777 | 1,706 | 1,723 | -55 | -3.1% | 11,100 |
| 2024/12/05 | 1,775 | 1,804 | 1,775 | 1,778 | -1 | -0.1% | 5,000 |
| 2024/12/04 | 1,773 | 1,819 | 1,756 | 1,779 | +6 | +0.3% | 11,500 |
| 2024/12/03 | 1,816 | 1,816 | 1,758 | 1,773 | -46 | -2.5% | 24,000 |
| 2024/12/02 | 1,818 | 1,835 | 1,818 | 1,819 | +1 | +0.1% | 4,900 |
| 2024/11/29 | 1,861 | 1,861 | 1,818 | 1,818 | -43 | -2.3% | 10,600 |
| 2024/11/28 | 1,828 | 1,873 | 1,828 | 1,861 | +31 | +1.7% | 10,600 |
| 2024/11/27 | 1,892 | 1,892 | 1,830 | 1,830 | -91 | -4.7% | 27,400 |
| 2024/11/26 | 1,951 | 1,951 | 1,903 | 1,921 | -52 | -2.6% | 20,700 |
| 2024/11/25 | 2,000 | 2,000 | 1,954 | 1,973 | -27 | -1.4% | 13,300 |
| 2024/11/22 | 2,050 | 2,050 | 1,992 | 2,000 | -52 | -2.5% | 8,400 |
101～
150
件表示中 / 864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 | 144,300円 | +6.0% | +18.2% | 2.98% | 8.42倍 | 0.51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 | 163,700円 | +4.1% | -19.4% | 2.44% | 12.90倍 | 0.69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 |
| サンエー化研 | 55,300円 | +1.7% | +161.4% | 3.25% | 33.09倍 | 0.26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 |
| 有機薬 | 26,400円 | +1.1% | -29.8% | 3.79% | 9.48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 |
| 昭和化 | 46,400円 | +0.7% | -7.2% | 1.29% | 12.35倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
