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 |
|---|---|---|---|---|---|---|---|
| 2026/04/06 | 4,170 | 4,225 | 4,150 | 4,150 | -20 | -0.5% | 1,200 |
| 2026/04/03 | 4,170 | 4,170 | 4,170 | 4,170 | -25 | -0.6% | 100 |
| 2026/04/02 | 4,195 | 4,195 | 4,195 | 4,195 | +20 | +0.5% | 100 |
| 2026/04/01 | 4,220 | 4,220 | 4,175 | 4,175 | +20 | +0.5% | 200 |
| 2026/03/31 | 4,155 | 4,155 | 4,155 | 4,155 | -70 | -1.7% | 100 |
| 2026/03/30 | 4,230 | 4,230 | 4,225 | 4,225 | +15 | +0.4% | 600 |
| 2026/03/27 | 4,225 | 4,225 | 4,210 | 4,210 | -40 | -0.9% | 300 |
| 2026/03/26 | 4,275 | 4,275 | 4,250 | 4,250 | -25 | -0.6% | 400 |
| 2026/03/25 | 4,370 | 4,370 | 4,275 | 4,275 | +45 | +1.1% | 300 |
| 2026/03/24 | 4,225 | 4,230 | 4,225 | 4,230 | +10 | +0.2% | 500 |
| 2026/03/23 | 4,245 | 4,245 | 4,220 | 4,220 | -240 | -5.4% | 600 |
| 2026/03/19 | 4,560 | 4,560 | 4,460 | 4,460 | -140 | -3% | 200 |
| 2026/03/18 | 4,480 | 4,600 | 4,480 | 4,600 | - | - | 300 |
| 2026/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/16 | 4,670 | 4,740 | 4,530 | 4,530 | +70 | +1.6% | 300 |
| 2026/03/13 | 4,445 | 4,460 | 4,445 | 4,460 | -55 | -1.2% | 300 |
| 2026/03/12 | 4,725 | 4,725 | 4,515 | 4,515 | -220 | -4.6% | 300 |
| 2026/03/11 | 4,735 | 4,735 | 4,735 | 4,735 | - | - | 400 |
| 2026/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/09 | 4,515 | 4,515 | 4,290 | 4,315 | -250 | -5.5% | 800 |
| 2026/03/06 | 4,635 | 4,635 | 4,565 | 4,565 | ±0 | ±0% | 200 |
| 2026/03/05 | 4,565 | 4,565 | 4,560 | 4,565 | +20 | +0.4% | 500 |
| 2026/03/04 | 4,800 | 4,800 | 4,545 | 4,545 | -330 | -6.8% | 700 |
| 2026/03/03 | 4,865 | 4,875 | 4,850 | 4,875 | -5 | -0.1% | 400 |
| 2026/03/02 | 4,945 | 4,945 | 4,880 | 4,880 | -20 | -0.4% | 300 |
| 2026/02/27 | 4,900 | 4,900 | 4,900 | 4,900 | +40 | +0.8% | 300 |
| 2026/02/26 | 4,860 | 4,860 | 4,860 | 4,860 | ±0 | ±0% | 200 |
| 2026/02/25 | 4,860 | 4,895 | 4,860 | 4,860 | - | - | 400 |
| 2026/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/20 | 4,855 | 4,855 | 4,855 | 4,855 | -70 | -1.4% | 100 |
| 2026/02/19 | 4,850 | 4,940 | 4,850 | 4,925 | +75 | +1.5% | 900 |
| 2026/02/18 | 4,835 | 4,850 | 4,835 | 4,850 | +85 | +1.8% | 1,600 |
| 2026/02/17 | 4,765 | 4,765 | 4,765 | 4,765 | ±0 | ±0% | 100 |
| 2026/02/16 | 4,765 | 4,765 | 4,765 | 4,765 | ±0 | ±0% | 100 |
| 2026/02/13 | 4,770 | 4,770 | 4,765 | 4,765 | +15 | +0.3% | 200 |
| 2026/02/12 | 4,695 | 4,750 | 4,695 | 4,750 | -15 | -0.3% | 1,100 |
| 2026/02/10 | 4,775 | 4,775 | 4,765 | 4,765 | -5 | -0.1% | 300 |
| 2026/02/09 | 4,730 | 4,770 | 4,525 | 4,770 | -100 | -2.1% | 2,600 |
| 2026/02/06 | 4,600 | 4,980 | 4,600 | 4,870 | +290 | +6.3% | 3,200 |
| 2026/02/05 | 4,580 | 4,580 | 4,580 | 4,580 | ±0 | ±0% | 100 |
| 2026/02/04 | 4,580 | 4,580 | 4,580 | 4,580 | ±0 | ±0% | 200 |
| 2026/02/03 | 4,580 | 4,580 | 4,580 | 4,580 | -70 | -1.5% | 400 |
| 2026/02/02 | 4,650 | 4,650 | 4,650 | 4,650 | +70 | +1.5% | 400 |
| 2026/01/30 | 4,580 | 4,580 | 4,580 | 4,580 | +5 | +0.1% | 200 |
| 2026/01/29 | 4,600 | 4,600 | 4,555 | 4,575 | -95 | -2% | 300 |
| 2026/01/28 | 4,670 | 4,670 | 4,670 | 4,670 | +70 | +1.5% | 100 |
| 2026/01/27 | 4,600 | 4,600 | 4,600 | 4,600 | - | - | 100 |
| 2026/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/22 | 4,505 | 4,535 | 4,505 | 4,535 | - | - | 300 |
101～
150
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
