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 |
---|---|---|---|---|---|---|---|
2020/08/13 | 2,700 | 2,700 | 2,700 | 2,700 | ±0 | ±0% | 200 |
2020/08/12 | 2,700 | 2,700 | 2,700 | 2,700 | +100 | +3.8% | 300 |
2020/08/11 | 2,700 | 2,700 | 2,600 | 2,600 | - | - | 300 |
2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/06 | 2,700 | 2,700 | 2,700 | 2,700 | -9 | -0.3% | 100 |
2020/08/05 | 2,809 | 2,809 | 2,709 | 2,709 | -101 | -3.6% | 200 |
2020/08/04 | 2,805 | 2,810 | 2,805 | 2,810 | +10 | +0.4% | 1,900 |
2020/08/03 | 2,805 | 2,805 | 2,800 | 2,800 | ±0 | ±0% | 400 |
2020/07/31 | 2,800 | 2,800 | 2,800 | 2,800 | +20 | +0.7% | 100 |
2020/07/30 | 2,780 | 2,780 | 2,780 | 2,780 | -18 | -0.6% | 100 |
2020/07/29 | 2,798 | 2,798 | 2,798 | 2,798 | +13 | +0.5% | 100 |
2020/07/28 | 2,785 | 2,785 | 2,785 | 2,785 | - | - | 200 |
2020/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/14 | 2,635 | 2,685 | 2,635 | 2,685 | - | - | 200 |
2020/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/06 | 2,670 | 2,685 | 2,670 | 2,685 | - | - | 300 |
2020/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/01 | 2,770 | 2,770 | 2,770 | 2,770 | -50 | -1.8% | 100 |
2020/06/30 | 2,819 | 2,820 | 2,819 | 2,820 | +4 | +0.1% | 1,700 |
2020/06/29 | 2,816 | 2,816 | 2,816 | 2,816 | +6 | +0.2% | 100 |
2020/06/26 | 2,805 | 2,810 | 2,805 | 2,810 | +10 | +0.4% | 1,200 |
2020/06/25 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 100 |
2020/06/24 | 2,800 | 2,805 | 2,705 | 2,800 | - | - | 3,300 |
2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/22 | 2,800 | 2,800 | 2,800 | 2,800 | - | - | 2,000 |
2020/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/18 | 2,805 | 2,805 | 2,805 | 2,805 | - | - | 300 |
2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/16 | 2,799 | 2,805 | 2,799 | 2,805 | +5 | +0.2% | 2,900 |
2020/06/15 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 200 |
2020/06/12 | 2,804 | 2,804 | 2,800 | 2,800 | ±0 | ±0% | 700 |
2020/06/11 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 200 |
2020/06/10 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 500 |
2020/06/09 | 2,800 | 2,800 | 2,800 | 2,800 | - | - | 1,100 |
2020/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/05 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 700 |
2020/06/04 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 2,000 |
2020/06/03 | 2,790 | 2,800 | 2,790 | 2,800 | +50 | +1.8% | 600 |
2020/06/02 | 2,750 | 2,750 | 2,750 | 2,750 | ±0 | ±0% | 100 |
1201~
1250
件表示中 / 3737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 | - | +2.2% | -5.1% | - | - | - |
|
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 | 140,500円 | +1.8% | +10.0% | 3.56% | 10.27倍 | 0.53倍 |
|
シェニール織物の高級タオル等を輸入販売。太陽光発電含む賃貸・倉庫事業が販売と利益の柱 |
アゼアス | 63,900円 | +5.2% | +38.2% | 3.60% | 18.76倍 | 0.54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 |
KTK | 67,700円 | +2.7% | +0.4% | 2.51% | 11.55倍 | 0.86倍 |
|
再生トナーなどリサイクル商品を製造販売。DX導入支援などITソリューション事業も拡大 |
東北化学 | 402,000円 | +4.8% | +20.4% | 2.49% | 11.68倍 | 0.48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 |
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