サンエー化研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 547 | 547 | 538 | 542 | -9 | -1.6% | 1,900 |
| 2021/09/30 | 542 | 551 | 540 | 551 | +11 | +2% | 7,800 |
| 2021/09/29 | 548 | 554 | 537 | 540 | -8 | -1.5% | 2,100 |
| 2021/09/28 | 548 | 551 | 539 | 548 | +4 | +0.7% | 9,300 |
| 2021/09/27 | 543 | 547 | 543 | 544 | -4 | -0.7% | 5,200 |
| 2021/09/24 | 555 | 560 | 548 | 548 | -6 | -1.1% | 31,500 |
| 2021/09/22 | 555 | 557 | 552 | 554 | +1 | +0.2% | 7,700 |
| 2021/09/21 | 540 | 556 | 540 | 553 | +12 | +2.2% | 24,400 |
| 2021/09/17 | 543 | 543 | 540 | 541 | ±0 | ±0% | 6,700 |
| 2021/09/16 | 546 | 548 | 541 | 541 | -6 | -1.1% | 4,200 |
| 2021/09/15 | 548 | 550 | 547 | 547 | -2 | -0.4% | 3,600 |
| 2021/09/14 | 545 | 549 | 544 | 549 | +8 | +1.5% | 8,000 |
| 2021/09/13 | 538 | 543 | 538 | 541 | +3 | +0.6% | 6,000 |
| 2021/09/10 | 535 | 538 | 535 | 538 | +3 | +0.6% | 4,000 |
| 2021/09/09 | 536 | 536 | 535 | 535 | -1 | -0.2% | 700 |
| 2021/09/08 | 533 | 536 | 532 | 536 | +5 | +0.9% | 4,500 |
| 2021/09/07 | 532 | 533 | 531 | 531 | ±0 | ±0% | 2,800 |
| 2021/09/06 | 531 | 533 | 531 | 531 | ±0 | ±0% | 2,200 |
| 2021/09/03 | 531 | 535 | 531 | 531 | +1 | +0.2% | 1,100 |
| 2021/09/02 | 535 | 535 | 530 | 530 | -4 | -0.7% | 2,500 |
| 2021/09/01 | 536 | 540 | 532 | 534 | -3 | -0.6% | 6,500 |
| 2021/08/31 | 537 | 537 | 535 | 537 | +1 | +0.2% | 1,300 |
| 2021/08/30 | 531 | 538 | 531 | 536 | +3 | +0.6% | 3,800 |
| 2021/08/27 | 532 | 533 | 532 | 533 | -3 | -0.6% | 200 |
| 2021/08/26 | 528 | 536 | 528 | 536 | +6 | +1.1% | 11,500 |
| 2021/08/25 | 523 | 532 | 523 | 530 | +3 | +0.6% | 9,000 |
| 2021/08/24 | 523 | 527 | 523 | 527 | +5 | +1% | 1,800 |
| 2021/08/23 | 520 | 524 | 518 | 522 | +2 | +0.4% | 4,600 |
| 2021/08/20 | 534 | 534 | 520 | 520 | -14 | -2.6% | 6,100 |
| 2021/08/19 | 536 | 538 | 534 | 534 | +1 | +0.2% | 1,100 |
| 2021/08/18 | 536 | 536 | 532 | 533 | -3 | -0.6% | 1,300 |
| 2021/08/17 | 536 | 539 | 536 | 536 | -4 | -0.7% | 2,000 |
| 2021/08/16 | 542 | 543 | 540 | 540 | -1 | -0.2% | 2,400 |
| 2021/08/13 | 549 | 549 | 541 | 541 | ±0 | ±0% | 4,600 |
| 2021/08/12 | 544 | 544 | 538 | 541 | -1 | -0.2% | 3,400 |
| 2021/08/11 | 551 | 552 | 536 | 542 | +1 | +0.2% | 23,400 |
| 2021/08/10 | 529 | 545 | 529 | 541 | +12 | +2.3% | 6,200 |
| 2021/08/06 | 531 | 531 | 525 | 529 | +5 | +1% | 800 |
| 2021/08/05 | 526 | 527 | 524 | 524 | -1 | -0.2% | 800 |
| 2021/08/04 | 529 | 531 | 525 | 525 | -3 | -0.6% | 3,700 |
| 2021/08/03 | 531 | 531 | 525 | 528 | -2 | -0.4% | 2,200 |
| 2021/08/02 | 532 | 532 | 529 | 530 | -2 | -0.4% | 3,500 |
| 2021/07/30 | 527 | 534 | 527 | 532 | -8 | -1.5% | 6,200 |
| 2021/07/29 | 532 | 540 | 532 | 540 | +1 | +0.2% | 1,200 |
| 2021/07/28 | 539 | 539 | 539 | 539 | -1 | -0.2% | 700 |
| 2021/07/27 | 543 | 543 | 540 | 540 | -4 | -0.7% | 300 |
| 2021/07/26 | 544 | 544 | 540 | 544 | +1 | +0.2% | 1,100 |
| 2021/07/21 | 544 | 544 | 543 | 543 | +3 | +0.6% | 7,100 |
| 2021/07/20 | 538 | 540 | 537 | 540 | +1 | +0.2% | 2,000 |
| 2021/07/19 | 537 | 542 | 537 | 539 | ±0 | ±0% | 700 |
901～
950
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「サンエー化研」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 |
|---|---|---|---|---|---|---|---|---|
| サンエー化研 | 54,500円 | +1.7% | +161.4% | 3.30% | 32.62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 |
| ウェーブロック | 58,500円 | +3.7% | +22.0% | 5.13% | 8.52倍 | 0.30倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| 三和油化 | 147,700円 | +6.0% | +18.2% | 2.91% | 8.62倍 | 0.52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 |
| アジュバンＨ | 75,400円 | +6.5% | -5.9% | 1.59% | 82.77倍 | 1.45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 |
| 戸田工 | 97,200円 | -8.4% | - | 0.00% | 28.10倍 | 0.51倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
市場注目の銘柄
チャート関連のコラム
