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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 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 |
| 2023/12/12 | 2,815 | 2,831 | 2,792 | 2,792 | -23 | -0.8% | 10,100 |
| 2023/12/11 | 2,825 | 2,874 | 2,815 | 2,815 | -10 | -0.4% | 6,000 |
| 2023/12/08 | 2,818 | 2,845 | 2,801 | 2,825 | -5 | -0.2% | 6,700 |
| 2023/12/07 | 2,884 | 2,890 | 2,808 | 2,830 | -69 | -2.4% | 12,800 |
| 2023/12/06 | 2,880 | 2,917 | 2,856 | 2,899 | +18 | +0.6% | 10,900 |
| 2023/12/05 | 2,920 | 2,964 | 2,880 | 2,881 | -73 | -2.5% | 20,200 |
| 2023/12/04 | 2,988 | 2,988 | 2,902 | 2,954 | -20 | -0.7% | 13,800 |
| 2023/12/01 | 3,030 | 3,030 | 2,930 | 2,974 | -71 | -2.3% | 19,400 |
| 2023/11/30 | 3,040 | 3,055 | 3,025 | 3,045 | +5 | +0.2% | 6,100 |
| 2023/11/29 | 3,035 | 3,120 | 3,035 | 3,040 | -20 | -0.7% | 7,300 |
| 2023/11/28 | 3,040 | 3,060 | 3,005 | 3,060 | +30 | +1% | 7,100 |
| 2023/11/27 | 3,125 | 3,130 | 3,005 | 3,030 | -115 | -3.7% | 16,500 |
| 2023/11/24 | 3,190 | 3,190 | 3,105 | 3,145 | -45 | -1.4% | 7,300 |
| 2023/11/22 | 3,235 | 3,235 | 3,135 | 3,190 | -70 | -2.1% | 11,500 |
| 2023/11/21 | 3,250 | 3,260 | 3,195 | 3,260 | +10 | +0.3% | 4,400 |
| 2023/11/20 | 3,200 | 3,330 | 3,200 | 3,250 | +45 | +1.4% | 8,300 |
| 2023/11/17 | 3,220 | 3,275 | 3,150 | 3,205 | -15 | -0.5% | 6,600 |
| 2023/11/16 | 3,155 | 3,310 | 3,155 | 3,220 | +45 | +1.4% | 15,400 |
| 2023/11/15 | 3,150 | 3,215 | 3,150 | 3,175 | +30 | +1% | 17,300 |
| 2023/11/14 | 3,120 | 3,155 | 3,010 | 3,145 | +25 | +0.8% | 11,800 |
| 2023/11/13 | 3,090 | 3,125 | 2,942 | 3,120 | +30 | +1% | 34,500 |
| 2023/11/10 | 3,055 | 3,110 | 3,040 | 3,090 | -10 | -0.3% | 15,400 |
| 2023/11/09 | 3,135 | 3,150 | 3,095 | 3,100 | -35 | -1.1% | 4,200 |
| 2023/11/08 | 3,140 | 3,140 | 3,080 | 3,135 | -40 | -1.3% | 8,600 |
| 2023/11/07 | 3,105 | 3,195 | 3,105 | 3,175 | +65 | +2.1% | 9,600 |
| 2023/11/06 | 3,130 | 3,150 | 3,105 | 3,110 | +10 | +0.3% | 8,800 |
| 2023/11/02 | 3,140 | 3,140 | 3,100 | 3,100 | -40 | -1.3% | 6,600 |
| 2023/11/01 | 3,135 | 3,155 | 3,085 | 3,140 | +20 | +0.6% | 4,700 |
| 2023/10/31 | 3,070 | 3,120 | 3,010 | 3,120 | +70 | +2.3% | 6,500 |
| 2023/10/30 | 3,020 | 3,050 | 2,995 | 3,050 | +5 | +0.2% | 10,300 |
| 2023/10/27 | 3,040 | 3,090 | 3,010 | 3,045 | +5 | +0.2% | 6,400 |
| 2023/10/26 | 3,120 | 3,130 | 3,030 | 3,040 | -130 | -4.1% | 12,800 |
| 2023/10/25 | 3,175 | 3,175 | 3,065 | 3,170 | -5 | -0.2% | 5,500 |
| 2023/10/24 | 3,235 | 3,235 | 3,015 | 3,175 | -10 | -0.3% | 18,700 |
| 2023/10/23 | 3,065 | 3,205 | 3,065 | 3,185 | +105 | +3.4% | 15,500 |
| 2023/10/20 | 3,010 | 3,120 | 3,010 | 3,080 | ±0 | ±0% | 8,000 |
| 2023/10/19 | 2,999 | 3,115 | 2,999 | 3,080 | +40 | +1.3% | 9,700 |
| 2023/10/18 | 3,005 | 3,040 | 2,992 | 3,040 | +15 | +0.5% | 5,900 |
401～
450
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 | 150,500円 | +6.0% | +18.2% | 2.86% | 8.79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 | 172,000円 | +4.1% | -19.4% | 2.33% | 13.55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 | 283,100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 | 56,000円 | +1.7% | +161.4% | 3.21% | 33.61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 | 77,100円 | +6.5% | -5.9% | 1.56% | 84.63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
