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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 4,100 | 4,260 | 4,100 | 4,260 | - | - | 500 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 4,200 | 4,200 | 4,100 | 4,100 | -100 | -2.4% | 800 |
| 2024/11/18 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 100 |
| 2024/11/15 | 4,060 | 4,200 | 4,060 | 4,200 | ±0 | ±0% | 500 |
| 2024/11/14 | 3,955 | 4,200 | 3,955 | 4,200 | - | - | 2,300 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 3,995 | 4,065 | 3,990 | 3,995 | - | - | 12,900 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 3,965 | 4,000 | 3,920 | 4,000 | -105 | -2.6% | 600 |
| 2024/11/06 | 4,000 | 4,105 | 3,880 | 4,105 | +85 | +2.1% | 2,800 |
| 2024/11/05 | 3,900 | 4,020 | 3,900 | 4,020 | +135 | +3.5% | 400 |
| 2024/11/01 | 4,030 | 4,085 | 3,875 | 3,885 | -145 | -3.6% | 2,400 |
| 2024/10/31 | 4,000 | 4,030 | 3,995 | 4,030 | +30 | +0.8% | 1,200 |
| 2024/10/30 | 4,000 | 4,000 | 4,000 | 4,000 | - | - | 100 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 3,915 | 4,100 | 3,915 | 4,030 | - | - | 600 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 4,040 | 4,040 | 3,900 | 3,900 | - | - | 600 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 4,030 | 4,040 | 4,030 | 4,040 | ±0 | ±0% | 500 |
| 2024/10/21 | 4,045 | 4,045 | 4,040 | 4,040 | -20 | -0.5% | 500 |
| 2024/10/18 | 3,990 | 4,060 | 3,990 | 4,060 | +70 | +1.8% | 900 |
| 2024/10/17 | 3,990 | 3,990 | 3,990 | 3,990 | - | - | 100 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 3,990 | 4,060 | 3,990 | 4,060 | ±0 | ±0% | 300 |
| 2024/10/11 | 4,055 | 4,060 | 4,055 | 4,060 | ±0 | ±0% | 400 |
| 2024/10/10 | 4,060 | 4,060 | 4,060 | 4,060 | -5 | -0.1% | 100 |
| 2024/10/09 | 4,060 | 4,065 | 4,060 | 4,065 | +5 | +0.1% | 200 |
| 2024/10/08 | 4,100 | 4,100 | 4,030 | 4,060 | - | - | 600 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 3,975 | 4,090 | 3,975 | 4,090 | +45 | +1.1% | 300 |
| 2024/10/03 | 4,350 | 4,350 | 4,020 | 4,045 | - | - | 600 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 4,345 | 4,345 | 4,140 | 4,140 | -135 | -3.2% | 400 |
| 2024/09/30 | 3,985 | 4,440 | 3,985 | 4,275 | +275 | +6.9% | 3,000 |
| 2024/09/27 | 3,960 | 4,000 | 3,960 | 4,000 | +200 | +5.3% | 2,400 |
| 2024/09/26 | 3,735 | 3,800 | 3,735 | 3,800 | -5 | -0.1% | 200 |
| 2024/09/25 | 3,790 | 3,805 | 3,790 | 3,805 | -55 | -1.4% | 300 |
| 2024/09/24 | 3,850 | 4,040 | 3,850 | 3,860 | +45 | +1.2% | 3,200 |
| 2024/09/20 | 3,885 | 3,885 | 3,815 | 3,815 | -35 | -0.9% | 500 |
| 2024/09/19 | 3,695 | 3,885 | 3,690 | 3,850 | - | - | 1,100 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 3,625 | 3,625 | 3,625 | 3,625 | -5 | -0.1% | 100 |
| 2024/09/12 | 3,700 | 3,700 | 3,630 | 3,630 | -60 | -1.6% | 700 |
| 2024/09/11 | 3,680 | 3,700 | 3,660 | 3,690 | +10 | +0.3% | 800 |
| 2024/09/10 | 3,630 | 3,685 | 3,630 | 3,680 | -45 | -1.2% | 700 |
151～
200
件表示中 / 3736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 |
| 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 |
| 東北化学 | - | +4.8% | +20.4% | - | - | - |
|
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 |
| ＫＴＫ | 66,100円 | +2.7% | +0.4% | 2.57% | 11.28倍 | 0.84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 |
| 横浜魚類 | 59,200円 | +0.5% | +10.5% | 1.01% | 24.70倍 | 1.47倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
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
