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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 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 |
| 2023/08/03 | 4,110 | 4,110 | 3,985 | 3,990 | -160 | -3.9% | 12,700 |
| 2023/08/02 | 4,100 | 4,230 | 4,070 | 4,150 | +55 | +1.3% | 21,200 |
| 2023/08/01 | 4,040 | 4,095 | 4,040 | 4,095 | +60 | +1.5% | 4,500 |
| 2023/07/31 | 4,020 | 4,070 | 4,020 | 4,035 | +35 | +0.9% | 4,700 |
| 2023/07/28 | 3,990 | 4,065 | 3,960 | 4,000 | +25 | +0.6% | 18,500 |
| 2023/07/27 | 4,040 | 4,040 | 3,830 | 3,975 | +145 | +3.8% | 48,600 |
| 2023/07/26 | 3,715 | 3,840 | 3,700 | 3,830 | +50 | +1.3% | 17,600 |
| 2023/07/25 | 3,835 | 3,835 | 3,770 | 3,780 | -55 | -1.4% | 7,200 |
| 2023/07/24 | 3,705 | 3,855 | 3,705 | 3,835 | +110 | +3% | 17,300 |
| 2023/07/21 | 3,805 | 3,820 | 3,725 | 3,725 | -135 | -3.5% | 21,800 |
| 2023/07/20 | 3,960 | 3,965 | 3,850 | 3,860 | -140 | -3.5% | 14,800 |
151～
200
件表示中 / 584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 | 238,000円 | +8.7% | -2.2% | 1.68% | 10.82倍 | 0.85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 |
| 東邦化 | 51,100円 | +3.8% | +48.0% | 3.52% | 11.43倍 | 0.56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 | 84,500円 | +6.5% | +35.1% | 4.26% | 20.33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 |
| ダイキアクシス | 73,000円 | +4.3% | -4.4% | 3.29% | 24.31倍 | 1.02倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| 巴川コーポ | 91,300円 | +3.9% | +33.9% | 1.64% | 9.47倍 | 0.64倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
市場注目の銘柄
チャート関連のコラム
