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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,260 | 3,430 | 3,260 | 3,430 | +170 | +5.2% | 2,400 |
| 2025/04/30 | 3,290 | 3,305 | 3,260 | 3,260 | -30 | -0.9% | 3,000 |
| 2025/04/28 | 3,300 | 3,300 | 3,290 | 3,290 | +60 | +1.9% | 200 |
| 2025/04/25 | 3,245 | 3,255 | 3,230 | 3,230 | - | - | 700 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 3,175 | 3,175 | 3,175 | 3,175 | -5 | -0.2% | 100 |
| 2025/04/21 | 3,195 | 3,195 | 3,180 | 3,180 | +30 | +1% | 200 |
| 2025/04/18 | 3,150 | 3,150 | 3,150 | 3,150 | - | - | 200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 3,100 | 3,160 | 3,100 | 3,150 | ±0 | ±0% | 400 |
| 2025/04/15 | 3,150 | 3,150 | 3,150 | 3,150 | - | - | 300 |
| 2025/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/11 | 3,065 | 3,115 | 3,065 | 3,100 | +35 | +1.1% | 400 |
| 2025/04/10 | 3,100 | 3,125 | 3,065 | 3,065 | +65 | +2.2% | 1,500 |
| 2025/04/09 | 3,080 | 3,080 | 3,000 | 3,000 | - | - | 300 |
| 2025/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/07 | 3,060 | 3,060 | 2,976 | 3,010 | -260 | -8% | 1,500 |
| 2025/04/04 | 3,225 | 3,270 | 3,200 | 3,270 | +10 | +0.3% | 800 |
| 2025/04/03 | 3,320 | 3,320 | 3,235 | 3,260 | -90 | -2.7% | 1,700 |
| 2025/04/02 | 3,350 | 3,350 | 3,350 | 3,350 | - | - | 100 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 3,320 | 3,375 | 3,320 | 3,375 | -15 | -0.4% | 900 |
| 2025/03/28 | 3,420 | 3,420 | 3,390 | 3,390 | - | - | 300 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 3,470 | 3,470 | 3,380 | 3,440 | -15 | -0.4% | 1,500 |
| 2025/03/25 | 3,430 | 3,485 | 3,430 | 3,455 | +25 | +0.7% | 400 |
| 2025/03/24 | 3,475 | 3,475 | 3,430 | 3,430 | -85 | -2.4% | 800 |
| 2025/03/21 | 3,480 | 3,515 | 3,480 | 3,515 | +25 | +0.7% | 700 |
| 2025/03/19 | 3,440 | 3,490 | 3,440 | 3,490 | +65 | +1.9% | 1,200 |
| 2025/03/18 | 3,375 | 3,430 | 3,375 | 3,425 | +25 | +0.7% | 2,400 |
| 2025/03/17 | 3,400 | 3,400 | 3,370 | 3,400 | ±0 | ±0% | 500 |
| 2025/03/14 | 3,380 | 3,400 | 3,375 | 3,400 | +30 | +0.9% | 1,700 |
| 2025/03/13 | 3,345 | 3,370 | 3,345 | 3,370 | +25 | +0.7% | 800 |
| 2025/03/12 | 3,310 | 3,375 | 3,310 | 3,345 | +45 | +1.4% | 2,500 |
| 2025/03/11 | 3,330 | 3,335 | 3,300 | 3,300 | -30 | -0.9% | 1,000 |
| 2025/03/10 | 3,360 | 3,360 | 3,330 | 3,330 | -50 | -1.5% | 600 |
| 2025/03/07 | 3,335 | 3,380 | 3,335 | 3,380 | -10 | -0.3% | 1,000 |
| 2025/03/06 | 3,375 | 3,390 | 3,375 | 3,390 | +15 | +0.4% | 400 |
| 2025/03/05 | 3,325 | 3,400 | 3,325 | 3,375 | +50 | +1.5% | 1,600 |
| 2025/03/04 | 3,325 | 3,325 | 3,325 | 3,325 | -15 | -0.4% | 100 |
| 2025/03/03 | 3,355 | 3,380 | 3,305 | 3,340 | +45 | +1.4% | 1,300 |
| 2025/02/28 | 3,355 | 3,355 | 3,295 | 3,295 | -60 | -1.8% | 600 |
| 2025/02/27 | 3,355 | 3,355 | 3,320 | 3,355 | ±0 | ±0% | 1,200 |
| 2025/02/26 | 3,280 | 3,380 | 3,250 | 3,355 | +75 | +2.3% | 3,300 |
| 2025/02/25 | 3,245 | 3,290 | 3,245 | 3,280 | +5 | +0.2% | 1,800 |
| 2025/02/21 | 3,280 | 3,315 | 3,250 | 3,275 | -15 | -0.5% | 3,700 |
| 2025/02/20 | 3,340 | 3,340 | 3,290 | 3,290 | -70 | -2.1% | 2,100 |
| 2025/02/19 | 3,350 | 3,360 | 3,330 | 3,360 | +30 | +0.9% | 1,600 |
| 2025/02/18 | 3,375 | 3,380 | 3,330 | 3,330 | -65 | -1.9% | 2,800 |
1～
50
件表示中 / 3691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 | 343,000円 | +3.7% | +5.6% | 2.62% | 5.45倍 | 0.30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 | 74,200円 | -9.2% | +1.4% | 1.62% | 18.60倍 | 0.75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 |
| カワサキ | 139,800円 | +1.8% | +10.0% | 3.58% | 10.22倍 | 0.53倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
| 東北化学 | 408,500円 | +4.8% | +20.4% | 2.45% | 11.87倍 | 0.50倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| クリエイト | 98,000円 | +0.1% | +68.3% | 3.47% | 8.85倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
