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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,485 | 3,485 | 3,345 | 3,395 | -90 | -2.6% | 3,200 |
| 2025/02/14 | 3,510 | 3,510 | 3,320 | 3,485 | -40 | -1.1% | 7,500 |
| 2025/02/13 | 3,495 | 3,585 | 3,495 | 3,525 | -70 | -1.9% | 1,400 |
| 2025/02/12 | 3,755 | 3,760 | 3,560 | 3,595 | -175 | -4.6% | 2,000 |
| 2025/02/10 | 3,890 | 3,890 | 3,750 | 3,770 | -140 | -3.6% | 1,300 |
| 2025/02/07 | 3,980 | 3,980 | 3,910 | 3,910 | -70 | -1.8% | 1,800 |
| 2025/02/06 | 4,075 | 4,075 | 3,900 | 3,980 | -375 | -8.6% | 13,200 |
| 2025/02/05 | 4,195 | 4,450 | 4,145 | 4,355 | +160 | +3.8% | 6,800 |
| 2025/02/04 | 4,150 | 4,195 | 4,150 | 4,195 | +5 | +0.1% | 200 |
| 2025/02/03 | 4,065 | 4,195 | 4,065 | 4,190 | +55 | +1.3% | 1,000 |
| 2025/01/31 | 4,250 | 4,250 | 4,110 | 4,135 | - | - | 1,200 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 4,200 | 4,205 | 4,140 | 4,205 | ±0 | ±0% | 500 |
| 2025/01/27 | 4,205 | 4,205 | 4,205 | 4,205 | ±0 | ±0% | 200 |
| 2025/01/24 | 4,200 | 4,205 | 4,155 | 4,205 | +15 | +0.4% | 600 |
| 2025/01/23 | 4,050 | 4,190 | 4,050 | 4,190 | +95 | +2.3% | 500 |
| 2025/01/22 | 4,105 | 4,105 | 4,035 | 4,095 | +35 | +0.9% | 800 |
| 2025/01/21 | 4,080 | 4,080 | 3,855 | 4,060 | -75 | -1.8% | 3,600 |
| 2025/01/20 | 4,200 | 4,245 | 4,125 | 4,135 | -95 | -2.2% | 5,700 |
| 2025/01/17 | 4,230 | 4,250 | 4,230 | 4,230 | -5 | -0.1% | 400 |
| 2025/01/16 | 4,235 | 4,235 | 4,235 | 4,235 | -20 | -0.5% | 200 |
| 2025/01/15 | 4,200 | 4,320 | 4,190 | 4,255 | ±0 | ±0% | 1,000 |
| 2025/01/14 | 4,255 | 4,255 | 4,255 | 4,255 | -50 | -1.2% | 200 |
| 2025/01/10 | 4,305 | 4,305 | 4,305 | 4,305 | -65 | -1.5% | 100 |
| 2025/01/09 | 4,355 | 4,370 | 4,355 | 4,370 | +15 | +0.3% | 400 |
| 2025/01/08 | 4,330 | 4,355 | 4,325 | 4,355 | ±0 | ±0% | 400 |
| 2025/01/07 | 4,330 | 4,380 | 4,320 | 4,355 | +35 | +0.8% | 800 |
| 2025/01/06 | 4,300 | 4,325 | 4,300 | 4,320 | +25 | +0.6% | 1,100 |
| 2024/12/30 | 4,300 | 4,300 | 4,240 | 4,295 | +5 | +0.1% | 2,100 |
| 2024/12/27 | 4,305 | 4,310 | 4,290 | 4,290 | -15 | -0.3% | 800 |
| 2024/12/26 | 4,330 | 4,395 | 4,285 | 4,305 | -25 | -0.6% | 2,400 |
| 2024/12/25 | 4,420 | 4,440 | 4,270 | 4,330 | -220 | -4.8% | 13,500 |
| 2024/12/24 | 4,975 | 4,975 | 4,480 | 4,550 | +345 | +8.2% | 48,100 |
| 2024/12/23 | 4,205 | 4,205 | 4,205 | 4,205 | -70 | -1.6% | 200 |
| 2024/12/20 | 4,275 | 4,275 | 4,275 | 4,275 | -55 | -1.3% | 100 |
| 2024/12/19 | 4,315 | 4,400 | 4,315 | 4,330 | +85 | +2% | 700 |
| 2024/12/18 | 4,255 | 4,255 | 4,180 | 4,245 | - | - | 400 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 4,225 | 4,325 | 4,225 | 4,325 | +30 | +0.7% | 400 |
| 2024/12/12 | 4,380 | 4,380 | 4,295 | 4,295 | -50 | -1.2% | 500 |
| 2024/12/11 | 4,345 | 4,345 | 4,345 | 4,345 | - | - | 400 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 4,390 | 4,390 | 4,345 | 4,345 | +95 | +2.2% | 300 |
| 2024/12/06 | 4,315 | 4,315 | 4,250 | 4,250 | -135 | -3.1% | 300 |
| 2024/12/05 | 4,310 | 4,385 | 4,310 | 4,385 | +100 | +2.3% | 700 |
| 2024/12/04 | 4,340 | 4,340 | 4,270 | 4,285 | - | - | 500 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 4,300 | 4,300 | 4,270 | 4,270 | -170 | -3.8% | 300 |
51～
100
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 | 411,000円 | +4.8% | +20.4% | 2.43% | 11.94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
該当銘柄がありません
チャート関連のコラム
