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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,300 | 3,335 | 3,295 | 3,335 | +50 | +1.5% | 800 |
| 2022/11/17 | 3,215 | 3,285 | 3,215 | 3,285 | ±0 | ±0% | 400 |
| 2022/11/16 | 3,250 | 3,285 | 3,250 | 3,285 | -15 | -0.5% | 200 |
| 2022/11/15 | 3,230 | 3,300 | 3,230 | 3,300 | +70 | +2.2% | 3,600 |
| 2022/11/14 | 3,360 | 3,360 | 3,230 | 3,230 | -195 | -5.7% | 400 |
| 2022/11/11 | 3,355 | 3,425 | 3,350 | 3,425 | ±0 | ±0% | 4,200 |
| 2022/11/10 | 3,355 | 3,425 | 3,355 | 3,425 | +70 | +2.1% | 2,000 |
| 2022/11/09 | 3,195 | 3,360 | 3,195 | 3,355 | +135 | +4.2% | 2,000 |
| 2022/11/08 | 3,200 | 3,230 | 3,200 | 3,220 | +35 | +1.1% | 700 |
| 2022/11/07 | 3,150 | 3,200 | 3,150 | 3,185 | +35 | +1.1% | 1,300 |
| 2022/11/04 | 3,145 | 3,260 | 3,145 | 3,150 | ±0 | ±0% | 1,500 |
| 2022/11/02 | 3,160 | 3,175 | 3,150 | 3,150 | ±0 | ±0% | 1,700 |
| 2022/11/01 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 1,000 |
| 2022/10/31 | 3,210 | 3,230 | 3,150 | 3,150 | -60 | -1.9% | 1,100 |
| 2022/10/28 | 3,210 | 3,240 | 3,205 | 3,210 | - | - | 700 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 3,215 | 3,225 | 3,210 | 3,210 | -10 | -0.3% | 800 |
| 2022/10/25 | 3,180 | 3,225 | 3,180 | 3,220 | - | - | 1,300 |
| 2022/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/21 | 3,145 | 3,180 | 3,145 | 3,180 | - | - | 600 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 3,150 | 3,175 | 3,080 | 3,175 | +25 | +0.8% | 900 |
| 2022/10/18 | 3,150 | 3,150 | 3,080 | 3,150 | +5 | +0.2% | 800 |
| 2022/10/17 | 3,140 | 3,145 | 3,140 | 3,145 | -20 | -0.6% | 200 |
| 2022/10/14 | 3,115 | 3,165 | 3,115 | 3,165 | -5 | -0.2% | 200 |
| 2022/10/13 | 3,170 | 3,170 | 3,170 | 3,170 | +30 | +1% | 100 |
| 2022/10/12 | 3,125 | 3,140 | 3,125 | 3,140 | - | - | 200 |
| 2022/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/04 | 3,060 | 3,195 | 3,060 | 3,195 | - | - | 200 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 3,280 | 3,300 | 3,275 | 3,300 | +90 | +2.8% | 1,200 |
| 2022/09/29 | 3,350 | 3,350 | 3,090 | 3,210 | -115 | -3.5% | 1,000 |
| 2022/09/28 | 3,325 | 3,325 | 3,325 | 3,325 | +140 | +4.4% | 200 |
| 2022/09/27 | 3,155 | 3,185 | 3,155 | 3,185 | +100 | +3.2% | 300 |
| 2022/09/26 | 3,155 | 3,155 | 3,085 | 3,085 | -70 | -2.2% | 8,800 |
| 2022/09/22 | 3,155 | 3,155 | 3,155 | 3,155 | ±0 | ±0% | 100 |
| 2022/09/21 | 3,155 | 3,155 | 3,155 | 3,155 | ±0 | ±0% | 2,200 |
| 2022/09/20 | 3,150 | 3,155 | 3,150 | 3,155 | - | - | 7,000 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 3,085 | 3,085 | 3,085 | 3,085 | -70 | -2.2% | 100 |
| 2022/09/09 | 3,155 | 3,210 | 3,025 | 3,155 | ±0 | ±0% | 6,700 |
| 2022/09/08 | 3,115 | 3,155 | 3,060 | 3,155 | +40 | +1.3% | 2,200 |
| 2022/09/07 | 3,085 | 3,115 | 3,085 | 3,115 | +30 | +1% | 1,900 |
| 2022/09/06 | 3,060 | 3,100 | 3,055 | 3,085 | - | - | 1,100 |
601～
650
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
