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 |
|---|---|---|---|---|---|---|---|
| 2026/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/20 | 4,515 | 4,585 | 4,515 | 4,540 | +25 | +0.6% | 300 |
| 2026/01/19 | 4,660 | 4,660 | 4,515 | 4,515 | - | - | 600 |
| 2026/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/15 | 4,660 | 4,660 | 4,660 | 4,660 | +140 | +3.1% | 100 |
| 2026/01/14 | 4,485 | 4,520 | 4,415 | 4,520 | +20 | +0.4% | 700 |
| 2026/01/13 | 4,500 | 4,530 | 4,430 | 4,500 | ±0 | ±0% | 3,300 |
| 2026/01/09 | 4,400 | 4,500 | 4,400 | 4,500 | - | - | 900 |
| 2026/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/06 | 4,400 | 4,400 | 4,400 | 4,400 | ±0 | ±0% | 400 |
| 2026/01/05 | 4,520 | 4,520 | 4,400 | 4,400 | -50 | -1.1% | 600 |
| 2025/12/30 | 4,420 | 4,450 | 4,405 | 4,450 | -110 | -2.4% | 800 |
| 2025/12/29 | 4,240 | 4,560 | 4,240 | 4,560 | +355 | +8.4% | 4,400 |
| 2025/12/26 | 4,220 | 4,220 | 4,160 | 4,205 | -15 | -0.4% | 300 |
| 2025/12/25 | 4,220 | 4,220 | 4,220 | 4,220 | ±0 | ±0% | 400 |
| 2025/12/24 | 4,165 | 4,220 | 4,165 | 4,220 | -15 | -0.4% | 300 |
| 2025/12/23 | 4,270 | 4,290 | 4,200 | 4,235 | -65 | -1.5% | 1,400 |
| 2025/12/22 | 4,345 | 4,350 | 4,300 | 4,300 | -40 | -0.9% | 600 |
| 2025/12/19 | 4,355 | 4,355 | 4,290 | 4,340 | +55 | +1.3% | 900 |
| 2025/12/18 | 4,325 | 4,325 | 4,280 | 4,285 | +5 | +0.1% | 300 |
| 2025/12/17 | 4,280 | 4,280 | 4,280 | 4,280 | -35 | -0.8% | 200 |
| 2025/12/16 | 4,355 | 4,355 | 4,285 | 4,315 | -5 | -0.1% | 900 |
| 2025/12/15 | 4,320 | 4,320 | 4,320 | 4,320 | -70 | -1.6% | 200 |
| 2025/12/12 | 4,390 | 4,390 | 4,390 | 4,390 | +10 | +0.2% | 200 |
| 2025/12/11 | 4,350 | 4,380 | 4,350 | 4,380 | - | - | 1,000 |
| 2025/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/09 | 4,350 | 4,350 | 4,350 | 4,350 | +70 | +1.6% | 100 |
| 2025/12/08 | 4,265 | 4,280 | 4,265 | 4,280 | -125 | -2.8% | 400 |
| 2025/12/05 | 4,405 | 4,405 | 4,405 | 4,405 | -70 | -1.6% | 100 |
| 2025/12/04 | 4,475 | 4,475 | 4,475 | 4,475 | - | - | 100 |
| 2025/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/01 | 4,410 | 4,445 | 4,410 | 4,445 | -35 | -0.8% | 200 |
| 2025/11/28 | 4,300 | 4,480 | 4,245 | 4,480 | +180 | +4.2% | 3,600 |
| 2025/11/27 | 4,220 | 4,330 | 4,220 | 4,300 | +10 | +0.2% | 1,800 |
| 2025/11/26 | 4,260 | 4,290 | 4,190 | 4,290 | +140 | +3.4% | 1,100 |
| 2025/11/25 | 4,150 | 4,150 | 4,150 | 4,150 | ±0 | ±0% | 100 |
| 2025/11/21 | 4,210 | 4,210 | 4,150 | 4,150 | -120 | -2.8% | 1,100 |
| 2025/11/20 | 4,235 | 4,270 | 4,165 | 4,270 | +105 | +2.5% | 900 |
| 2025/11/19 | 4,165 | 4,165 | 4,165 | 4,165 | -70 | -1.7% | 900 |
| 2025/11/18 | 4,265 | 4,305 | 4,235 | 4,235 | -30 | -0.7% | 300 |
| 2025/11/17 | 4,235 | 4,265 | 4,185 | 4,265 | ±0 | ±0% | 600 |
| 2025/11/14 | 4,235 | 4,380 | 4,235 | 4,265 | +30 | +0.7% | 900 |
| 2025/11/13 | 4,280 | 4,280 | 4,230 | 4,235 | -50 | -1.2% | 600 |
| 2025/11/12 | 4,305 | 4,325 | 4,200 | 4,285 | -90 | -2.1% | 3,100 |
| 2025/11/11 | 4,275 | 4,375 | 4,175 | 4,375 | +70 | +1.6% | 3,300 |
| 2025/11/10 | 4,555 | 4,840 | 4,305 | 4,305 | -175 | -3.9% | 9,200 |
| 2025/11/07 | 4,460 | 4,485 | 4,425 | 4,480 | +25 | +0.6% | 500 |
| 2025/11/06 | 4,390 | 4,455 | 4,390 | 4,455 | +80 | +1.8% | 1,000 |
151～
200
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
