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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 3,380 | 3,385 | 3,365 | 3,385 | -5 | -0.1% | 300 |
| 2025/07/02 | 3,385 | 3,390 | 3,385 | 3,390 | +55 | +1.6% | 800 |
| 2025/07/01 | 3,320 | 3,360 | 3,320 | 3,335 | +20 | +0.6% | 1,800 |
| 2025/06/30 | 3,315 | 3,315 | 3,315 | 3,315 | +25 | +0.8% | 600 |
| 2025/06/27 | 3,290 | 3,290 | 3,290 | 3,290 | - | - | 100 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 3,295 | 3,300 | 3,295 | 3,300 | +5 | +0.2% | 600 |
| 2025/06/24 | 3,290 | 3,295 | 3,290 | 3,295 | +5 | +0.2% | 200 |
| 2025/06/23 | 3,290 | 3,290 | 3,290 | 3,290 | -25 | -0.8% | 100 |
| 2025/06/20 | 3,315 | 3,315 | 3,315 | 3,315 | - | - | 100 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 3,320 | 3,320 | 3,315 | 3,315 | -5 | -0.2% | 300 |
| 2025/06/17 | 3,325 | 3,325 | 3,320 | 3,320 | -10 | -0.3% | 300 |
| 2025/06/16 | 3,310 | 3,330 | 3,310 | 3,330 | +25 | +0.8% | 200 |
| 2025/06/13 | 3,310 | 3,310 | 3,305 | 3,305 | ±0 | ±0% | 1,000 |
| 2025/06/12 | 3,305 | 3,305 | 3,305 | 3,305 | - | - | 200 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 3,270 | 3,300 | 3,270 | 3,290 | +20 | +0.6% | 1,500 |
| 2025/06/09 | 3,270 | 3,270 | 3,270 | 3,270 | +25 | +0.8% | 100 |
| 2025/06/06 | 3,245 | 3,245 | 3,245 | 3,245 | ±0 | ±0% | 100 |
| 2025/06/05 | 3,260 | 3,260 | 3,245 | 3,245 | -20 | -0.6% | 200 |
| 2025/06/04 | 3,260 | 3,265 | 3,260 | 3,265 | ±0 | ±0% | 300 |
| 2025/06/03 | 3,265 | 3,265 | 3,265 | 3,265 | +5 | +0.2% | 300 |
| 2025/06/02 | 3,260 | 3,260 | 3,260 | 3,260 | -10 | -0.3% | 300 |
| 2025/05/30 | 3,290 | 3,290 | 3,270 | 3,270 | -35 | -1.1% | 200 |
| 2025/05/29 | 3,335 | 3,335 | 3,300 | 3,305 | -45 | -1.3% | 1,300 |
| 2025/05/28 | 3,405 | 3,405 | 3,350 | 3,350 | -20 | -0.6% | 500 |
| 2025/05/27 | 3,335 | 3,370 | 3,335 | 3,370 | +35 | +1% | 400 |
| 2025/05/26 | 3,335 | 3,335 | 3,335 | 3,335 | +25 | +0.8% | 100 |
| 2025/05/23 | 3,295 | 3,310 | 3,295 | 3,310 | -10 | -0.3% | 400 |
1～
50
件表示中 / 3754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 | 359,000円 | +2.2% | -5.1% | 2.79% | 5.15倍 | 0.37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 |
| 大田花き | 74,900円 | +1.9% | +0.6% | 1.60% | 17.09倍 | 0.73倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| フーディソン | 89,600円 | +16.5% | +30.2% | 0.00% | 22.33倍 | 1.75倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| アゼアス | 64,300円 | +5.2% | +38.2% | 3.58% | 18.88倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| ＫＴＫ | 68,200円 | +2.7% | +0.4% | 2.49% | 11.64倍 | 0.87倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
市場注目の銘柄
チャート関連のコラム
