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 |
|---|---|---|---|---|---|---|---|
| 2026/06/19 | 4,010 | 4,010 | 3,950 | 3,965 | -115 | -2.8% | 2,300 |
| 2026/06/18 | 4,100 | 4,100 | 4,080 | 4,080 | -55 | -1.3% | 1,300 |
| 2026/06/17 | 4,135 | 4,135 | 4,135 | 4,135 | +45 | +1.1% | 100 |
| 2026/06/16 | 4,065 | 4,090 | 4,065 | 4,090 | +80 | +2% | 200 |
| 2026/06/15 | 4,015 | 4,015 | 4,010 | 4,010 | -25 | -0.6% | 200 |
| 2026/06/12 | 4,035 | 4,035 | 4,035 | 4,035 | ±0 | ±0% | 300 |
| 2026/06/11 | 4,035 | 4,035 | 4,035 | 4,035 | - | - | 700 |
| 2026/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/09 | 4,000 | 4,035 | 4,000 | 4,035 | +45 | +1.1% | 300 |
| 2026/06/08 | 3,975 | 3,990 | 3,975 | 3,990 | +30 | +0.8% | 400 |
| 2026/06/05 | 3,960 | 3,960 | 3,960 | 3,960 | -45 | -1.1% | 100 |
| 2026/06/04 | 3,935 | 4,005 | 3,935 | 4,005 | +105 | +2.7% | 300 |
| 2026/06/03 | 3,900 | 3,900 | 3,900 | 3,900 | +5 | +0.1% | 100 |
| 2026/06/02 | 3,905 | 3,905 | 3,895 | 3,895 | -45 | -1.1% | 200 |
| 2026/06/01 | 3,970 | 3,970 | 3,940 | 3,940 | +40 | +1% | 400 |
| 2026/05/29 | 3,900 | 3,900 | 3,900 | 3,900 | -5 | -0.1% | 200 |
| 2026/05/28 | 3,905 | 3,905 | 3,905 | 3,905 | ±0 | ±0% | 100 |
| 2026/05/27 | 3,910 | 3,920 | 3,905 | 3,905 | -5 | -0.1% | 400 |
| 2026/05/26 | 3,900 | 4,000 | 3,900 | 3,910 | +10 | +0.3% | 1,000 |
| 2026/05/25 | 3,870 | 3,900 | 3,870 | 3,900 | +65 | +1.7% | 2,400 |
| 2026/05/22 | 3,880 | 3,880 | 3,835 | 3,835 | -65 | -1.7% | 500 |
| 2026/05/21 | 3,920 | 3,920 | 3,855 | 3,900 | -25 | -0.6% | 500 |
| 2026/05/20 | 4,195 | 4,195 | 3,860 | 3,925 | -275 | -6.5% | 1,500 |
| 2026/05/19 | 4,250 | 4,250 | 4,200 | 4,200 | - | - | 600 |
| 2026/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/15 | 4,300 | 4,300 | 4,295 | 4,295 | +65 | +1.5% | 200 |
| 2026/05/14 | 4,320 | 4,320 | 4,230 | 4,230 | -160 | -3.6% | 500 |
| 2026/05/13 | 4,410 | 4,410 | 4,335 | 4,390 | -60 | -1.3% | 1,000 |
| 2026/05/12 | 4,475 | 4,475 | 4,405 | 4,450 | +45 | +1% | 400 |
| 2026/05/11 | 4,405 | 4,405 | 4,405 | 4,405 | +15 | +0.3% | 300 |
| 2026/05/08 | 4,390 | 4,390 | 4,390 | 4,390 | ±0 | ±0% | 100 |
| 2026/05/07 | 4,390 | 4,390 | 4,390 | 4,390 | ±0 | ±0% | 400 |
| 2026/05/01 | 4,390 | 4,390 | 4,390 | 4,390 | ±0 | ±0% | 100 |
| 2026/04/30 | 4,390 | 4,390 | 4,390 | 4,390 | ±0 | ±0% | 500 |
| 2026/04/28 | 4,390 | 4,390 | 4,390 | 4,390 | - | - | 100 |
| 2026/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/24 | 4,390 | 4,390 | 4,390 | 4,390 | -70 | -1.6% | 100 |
| 2026/04/23 | 4,460 | 4,460 | 4,460 | 4,460 | - | - | 100 |
| 2026/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/21 | 4,480 | 4,480 | 4,320 | 4,320 | -230 | -5.1% | 300 |
| 2026/04/20 | 4,580 | 4,580 | 4,510 | 4,550 | +110 | +2.5% | 500 |
| 2026/04/17 | 4,500 | 4,500 | 4,430 | 4,440 | -130 | -2.8% | 300 |
| 2026/04/16 | 4,430 | 4,570 | 4,430 | 4,570 | - | - | 400 |
| 2026/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/14 | 4,340 | 4,415 | 4,340 | 4,415 | +5 | +0.1% | 300 |
| 2026/04/13 | 4,410 | 4,410 | 4,410 | 4,410 | ±0 | ±0% | 100 |
| 2026/04/10 | 4,390 | 4,480 | 4,390 | 4,410 | -190 | -4.1% | 1,100 |
| 2026/04/09 | 4,225 | 4,600 | 4,225 | 4,600 | +340 | +8% | 900 |
| 2026/04/08 | 4,200 | 4,260 | 4,195 | 4,260 | - | - | 1,200 |
| 2026/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 4017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 | 431,000円 | +2.9% | -3.2% | - | - | - |
|
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 |
| のむら産 | 366,000円 | +3.5% | +7.4% | 2.62% | 8.83倍 | 1.86倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用緩衝材や製函封函機械の仕入れ販売も展開 |
| ティムコ | 147,100円 | +8.7% | - | 0.82% | - | 0.85倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| 平和紙 | 47,400円 | +3.8% | +52.1% | 2.53% | 28.30倍 | 0.43倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| クリエイト | 116,000円 | +7.2% | +5.6% | 3.71% | 8.25倍 | 0.81倍 |
|
給水・排水パイプ、継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
