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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,335 | 3,335 | 3,335 | 3,335 | -65 | -1.9% | 100 |
| 2023/02/01 | 3,390 | 3,400 | 3,375 | 3,400 | -35 | -1% | 800 |
| 2023/01/31 | 3,390 | 3,435 | 3,370 | 3,435 | ±0 | ±0% | 800 |
| 2023/01/30 | 3,430 | 3,435 | 3,430 | 3,435 | +20 | +0.6% | 400 |
| 2023/01/27 | 3,415 | 3,415 | 3,415 | 3,415 | +70 | +2.1% | 100 |
| 2023/01/26 | 3,440 | 3,440 | 3,345 | 3,345 | +30 | +0.9% | 1,100 |
| 2023/01/25 | 3,365 | 3,400 | 3,315 | 3,315 | +35 | +1.1% | 2,400 |
| 2023/01/24 | 3,225 | 3,330 | 3,225 | 3,280 | -15 | -0.5% | 1,900 |
| 2023/01/23 | 3,245 | 3,295 | 3,240 | 3,295 | +160 | +5.1% | 1,000 |
| 2023/01/20 | 3,200 | 3,205 | 3,135 | 3,135 | - | - | 300 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 3,200 | 3,200 | 3,190 | 3,200 | - | - | 1,400 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 3,205 | 3,215 | 3,200 | 3,200 | +40 | +1.3% | 300 |
| 2023/01/13 | 3,150 | 3,160 | 3,080 | 3,160 | -50 | -1.6% | 3,000 |
| 2023/01/12 | 3,210 | 3,210 | 3,210 | 3,210 | +15 | +0.5% | 100 |
| 2023/01/11 | 3,200 | 3,200 | 3,115 | 3,195 | - | - | 1,500 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 3,035 | 3,105 | 3,035 | 3,105 | +60 | +2% | 200 |
| 2023/01/05 | 3,045 | 3,045 | 3,045 | 3,045 | - | - | 100 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 3,110 | 3,110 | 3,110 | 3,110 | -110 | -3.4% | 200 |
| 2022/12/28 | 3,280 | 3,280 | 3,220 | 3,220 | +10 | +0.3% | 500 |
| 2022/12/27 | 3,210 | 3,210 | 3,210 | 3,210 | - | - | 100 |
| 2022/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/23 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 200 |
| 2022/12/22 | 3,230 | 3,240 | 3,230 | 3,240 | +35 | +1.1% | 200 |
| 2022/12/21 | 3,205 | 3,205 | 3,200 | 3,205 | -125 | -3.8% | 800 |
| 2022/12/20 | 3,330 | 3,330 | 3,330 | 3,330 | +70 | +2.1% | 100 |
| 2022/12/19 | 3,235 | 3,260 | 3,235 | 3,260 | - | - | 200 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 3,270 | 3,270 | 3,270 | 3,270 | -70 | -2.1% | 100 |
| 2022/12/13 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 1,000 |
| 2022/12/12 | 3,295 | 3,340 | 3,295 | 3,340 | - | - | 300 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 3,210 | 3,305 | 3,210 | 3,265 | - | - | 800 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 3,300 | 3,300 | 3,230 | 3,280 | +15 | +0.5% | 600 |
| 2022/11/25 | 3,270 | 3,270 | 3,265 | 3,265 | ±0 | ±0% | 300 |
| 2022/11/24 | 3,265 | 3,265 | 3,265 | 3,265 | ±0 | ±0% | 200 |
| 2022/11/22 | 3,265 | 3,265 | 3,265 | 3,265 | ±0 | ±0% | 100 |
| 2022/11/21 | 3,265 | 3,265 | 3,265 | 3,265 | -70 | -2.1% | 100 |
551～
600
件表示中 / 3692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% | - | - | - |
|
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 |
| 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 | 410,000円 | +4.8% | +20.4% | 2.44% | 11.92倍 | 0.49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 |
| アゼアス | 63,800円 | +9.6% | +49.7% | 3.61% | 11.72倍 | 0.55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 |
| クリエイト | 97,600円 | +0.1% | +68.3% | 3.48% | 8.81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
該当銘柄がありません
チャート関連のコラム
