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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,170 | 1,175 | 1,150 | 1,150 | -22 | -1.9% | 30,600 |
| 2017/11/02 | 1,150 | 1,188 | 1,150 | 1,172 | +38 | +3.4% | 94,500 |
| 2017/11/01 | 1,143 | 1,145 | 1,118 | 1,134 | -10 | -0.9% | 53,600 |
| 2017/10/31 | 1,136 | 1,145 | 1,120 | 1,144 | ±0 | ±0% | 31,600 |
| 2017/10/30 | 1,150 | 1,150 | 1,115 | 1,144 | -5 | -0.4% | 29,600 |
| 2017/10/27 | 1,128 | 1,150 | 1,128 | 1,149 | +27 | +2.4% | 33,400 |
| 2017/10/26 | 1,090 | 1,144 | 1,089 | 1,122 | +26 | +2.4% | 47,900 |
| 2017/10/25 | 1,115 | 1,115 | 1,085 | 1,096 | -19 | -1.7% | 38,700 |
| 2017/10/24 | 1,100 | 1,126 | 1,086 | 1,115 | +8 | +0.7% | 25,300 |
| 2017/10/23 | 1,093 | 1,114 | 1,084 | 1,107 | +44 | +4.1% | 51,000 |
| 2017/10/20 | 1,066 | 1,067 | 1,044 | 1,063 | -12 | -1.1% | 45,200 |
| 2017/10/19 | 1,083 | 1,090 | 1,071 | 1,075 | -3 | -0.3% | 39,400 |
| 2017/10/18 | 1,134 | 1,150 | 1,078 | 1,078 | -56 | -4.9% | 67,800 |
| 2017/10/17 | 1,150 | 1,163 | 1,123 | 1,134 | +4 | +0.4% | 61,100 |
| 2017/10/16 | 1,184 | 1,199 | 1,125 | 1,130 | -53 | -4.5% | 85,400 |
| 2017/10/13 | 1,164 | 1,183 | 1,135 | 1,183 | +13 | +1.1% | 61,900 |
| 2017/10/12 | 1,140 | 1,240 | 1,130 | 1,170 | +34 | +3% | 154,700 |
| 2017/10/11 | 1,118 | 1,140 | 1,100 | 1,136 | +13 | +1.2% | 46,400 |
| 2017/10/10 | 1,070 | 1,140 | 1,070 | 1,123 | +58 | +5.4% | 95,000 |
| 2017/10/06 | 1,052 | 1,071 | 1,042 | 1,065 | +5 | +0.5% | 21,500 |
| 2017/10/05 | 1,059 | 1,065 | 1,015 | 1,060 | +1 | +0.1% | 82,200 |
| 2017/10/04 | 1,091 | 1,092 | 1,052 | 1,059 | -35 | -3.2% | 44,800 |
| 2017/10/03 | 1,080 | 1,099 | 1,063 | 1,094 | +4 | +0.4% | 41,400 |
| 2017/10/02 | 1,109 | 1,142 | 1,088 | 1,090 | -9 | -0.8% | 77,700 |
| 2017/09/29 | 1,087 | 1,100 | 1,081 | 1,099 | -1 | -0.1% | 39,500 |
| 2017/09/28 | 1,051 | 1,107 | 1,050 | 1,100 | +59 | +5.7% | 87,800 |
| 2017/09/27 | 1,027 | 1,055 | 1,027 | 1,041 | +21 | +2.1% | 38,000 |
| 2017/09/26 | 1,059 | 1,059 | 1,010 | 1,020 | -39 | -3.7% | 44,800 |
| 2017/09/25 | 1,006 | 1,070 | 1,002 | 1,059 | +68 | +6.9% | 64,200 |
| 2017/09/22 | 1,040 | 1,040 | 975 | 991 | -49 | -4.7% | 95,100 |
| 2017/09/21 | 1,083 | 1,095 | 1,030 | 1,040 | -25 | -2.3% | 74,000 |
| 2017/09/20 | 1,085 | 1,140 | 1,061 | 1,065 | -7 | -0.7% | 87,100 |
| 2017/09/19 | 1,085 | 1,198 | 1,031 | 1,072 | +49 | +4.8% | 335,000 |
| 2017/09/15 | 960 | 1,023 | 952 | 1,023 | +93 | +10% | 174,400 |
| 2017/09/14 | 943 | 947 | 920 | 930 | -12 | -1.3% | 32,900 |
| 2017/09/13 | 957 | 962 | 930 | 942 | -10 | -1.1% | 46,400 |
| 2017/09/12 | 920 | 999 | 908 | 952 | +39 | +4.3% | 133,200 |
| 2017/09/11 | 914 | 930 | 906 | 913 | +18 | +2% | 47,400 |
| 2017/09/08 | 874 | 935 | 874 | 895 | +30 | +3.5% | 60,200 |
| 2017/09/07 | 861 | 880 | 850 | 865 | +24 | +2.9% | 31,800 |
| 2017/09/06 | 833 | 857 | 800 | 841 | -7 | -0.8% | 91,000 |
| 2017/09/05 | 875 | 879 | 809 | 848 | -31 | -3.5% | 93,400 |
| 2017/09/04 | 914 | 920 | 875 | 879 | -50 | -5.4% | 75,000 |
| 2017/09/01 | 929 | 930 | 911 | 929 | +20 | +2.2% | 46,600 |
| 2017/08/31 | 905 | 921 | 901 | 909 | +7 | +0.8% | 36,600 |
| 2017/08/30 | 900 | 920 | 890 | 902 | -28 | -3% | 77,500 |
| 2017/08/29 | 875 | 938 | 865 | 930 | +53 | +6% | 97,900 |
| 2017/08/28 | 845 | 877 | 836 | 877 | +45 | +5.4% | 77,600 |
| 2017/08/25 | 846 | 855 | 825 | 832 | -3 | -0.4% | 55,400 |
| 2017/08/24 | 861 | 864 | 829 | 835 | +25 | +3.1% | 151,000 |
1851～
1900
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
