三京化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,105 | 4,105 | 4,000 | 4,065 | -80 | -1.9% | 2,700 |
| 2025/09/12 | 4,285 | 4,285 | 4,120 | 4,145 | -140 | -3.3% | 2,400 |
| 2025/09/11 | 4,225 | 4,285 | 4,220 | 4,285 | +25 | +0.6% | 900 |
| 2025/09/10 | 4,265 | 4,265 | 4,260 | 4,260 | -30 | -0.7% | 400 |
| 2025/09/09 | 4,295 | 4,295 | 4,235 | 4,290 | -5 | -0.1% | 1,400 |
| 2025/09/08 | 4,350 | 4,350 | 4,225 | 4,295 | -60 | -1.4% | 1,600 |
| 2025/09/05 | 4,470 | 4,470 | 4,260 | 4,355 | -95 | -2.1% | 2,500 |
| 2025/09/04 | 4,670 | 4,850 | 4,450 | 4,450 | -80 | -1.8% | 8,200 |
| 2025/09/03 | 4,495 | 4,530 | 4,465 | 4,530 | +50 | +1.1% | 1,800 |
| 2025/09/02 | 4,305 | 4,480 | 4,305 | 4,480 | +195 | +4.6% | 2,700 |
| 2025/09/01 | 4,295 | 4,300 | 4,225 | 4,285 | +60 | +1.4% | 1,100 |
| 2025/08/29 | 4,205 | 4,225 | 4,205 | 4,225 | +25 | +0.6% | 300 |
| 2025/08/28 | 4,060 | 4,200 | 4,060 | 4,200 | +150 | +3.7% | 1,000 |
| 2025/08/27 | 4,285 | 4,285 | 4,050 | 4,050 | -235 | -5.5% | 2,500 |
| 2025/08/26 | 4,210 | 4,300 | 4,210 | 4,285 | +75 | +1.8% | 2,200 |
| 2025/08/25 | 4,005 | 4,270 | 4,000 | 4,210 | +320 | +8.2% | 12,400 |
| 2025/08/22 | 3,885 | 3,890 | 3,885 | 3,890 | -35 | -0.9% | 200 |
| 2025/08/21 | 3,830 | 3,930 | 3,830 | 3,925 | +60 | +1.6% | 600 |
| 2025/08/20 | 3,860 | 3,865 | 3,860 | 3,865 | -65 | -1.7% | 200 |
| 2025/08/19 | 3,880 | 3,930 | 3,850 | 3,930 | +40 | +1% | 500 |
| 2025/08/18 | 3,930 | 3,930 | 3,835 | 3,890 | -60 | -1.5% | 400 |
| 2025/08/15 | 3,920 | 3,950 | 3,850 | 3,950 | +65 | +1.7% | 1,100 |
| 2025/08/14 | 3,860 | 3,930 | 3,860 | 3,885 | -115 | -2.9% | 700 |
| 2025/08/13 | 4,045 | 4,045 | 4,000 | 4,000 | +5 | +0.1% | 600 |
| 2025/08/12 | 3,960 | 4,000 | 3,960 | 3,995 | +30 | +0.8% | 1,200 |
| 2025/08/08 | 3,580 | 4,050 | 3,580 | 3,965 | +315 | +8.6% | 4,700 |
| 2025/08/07 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 300 |
| 2025/08/06 | 3,620 | 3,650 | 3,620 | 3,650 | +30 | +0.8% | 200 |
| 2025/08/05 | 3,550 | 3,620 | 3,550 | 3,620 | +70 | +2% | 200 |
| 2025/08/04 | 3,450 | 3,550 | 3,450 | 3,550 | -40 | -1.1% | 300 |
| 2025/08/01 | 3,500 | 3,590 | 3,485 | 3,590 | +90 | +2.6% | 2,300 |
| 2025/07/31 | 3,410 | 3,500 | 3,410 | 3,500 | +110 | +3.2% | 1,100 |
| 2025/07/30 | 3,390 | 3,390 | 3,390 | 3,390 | +5 | +0.1% | 100 |
| 2025/07/29 | 3,385 | 3,385 | 3,385 | 3,385 | -5 | -0.1% | 100 |
| 2025/07/28 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 300 |
| 2025/07/25 | 3,410 | 3,410 | 3,390 | 3,390 | -20 | -0.6% | 200 |
| 2025/07/24 | 3,450 | 3,450 | 3,365 | 3,410 | +10 | +0.3% | 700 |
| 2025/07/23 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 100 |
| 2025/07/22 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 200 |
| 2025/07/18 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 200 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 3,395 | 3,395 | 3,360 | 3,360 | -10 | -0.3% | 200 |
| 2025/07/15 | 3,365 | 3,370 | 3,365 | 3,370 | +5 | +0.1% | 500 |
| 2025/07/14 | 3,320 | 3,450 | 3,320 | 3,365 | -25 | -0.7% | 1,200 |
| 2025/07/11 | 3,315 | 3,390 | 3,315 | 3,390 | - | - | 400 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「三京化」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 |
|---|---|---|---|---|---|---|---|---|
| 三京化 | 406,500円 | +2.2% | -5.1% | 2.46% | 5.85倍 | 0.42倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| 大 水 | 35,100円 | +0.7% | +0.7% | 1.71% | 8.39倍 | 0.42倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| クリエイト | 118,200円 | +2.9% | +8.9% | 3.38% | 9.03倍 | 0.87倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| のむら産 | 327,000円 | +7.0% | +45.9% | 2.72% | 8.51倍 | 2.14倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| 平和紙 | 44,700円 | +2.3% | +9.2% | 2.68% | 30.87倍 | 0.43倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
市場注目の銘柄
チャート関連のコラム
