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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 4,195 | 4,450 | 4,145 | 4,355 | +160 | +3.8% | 6,800 |
| 2025/02/04 | 4,150 | 4,195 | 4,150 | 4,195 | +5 | +0.1% | 200 |
| 2025/02/03 | 4,065 | 4,195 | 4,065 | 4,190 | +55 | +1.3% | 1,000 |
| 2025/01/31 | 4,250 | 4,250 | 4,110 | 4,135 | - | - | 1,200 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 4,200 | 4,205 | 4,140 | 4,205 | ±0 | ±0% | 500 |
| 2025/01/27 | 4,205 | 4,205 | 4,205 | 4,205 | ±0 | ±0% | 200 |
| 2025/01/24 | 4,200 | 4,205 | 4,155 | 4,205 | +15 | +0.4% | 600 |
| 2025/01/23 | 4,050 | 4,190 | 4,050 | 4,190 | +95 | +2.3% | 500 |
| 2025/01/22 | 4,105 | 4,105 | 4,035 | 4,095 | +35 | +0.9% | 800 |
| 2025/01/21 | 4,080 | 4,080 | 3,855 | 4,060 | -75 | -1.8% | 3,600 |
| 2025/01/20 | 4,200 | 4,245 | 4,125 | 4,135 | -95 | -2.2% | 5,700 |
| 2025/01/17 | 4,230 | 4,250 | 4,230 | 4,230 | -5 | -0.1% | 400 |
| 2025/01/16 | 4,235 | 4,235 | 4,235 | 4,235 | -20 | -0.5% | 200 |
| 2025/01/15 | 4,200 | 4,320 | 4,190 | 4,255 | ±0 | ±0% | 1,000 |
| 2025/01/14 | 4,255 | 4,255 | 4,255 | 4,255 | -50 | -1.2% | 200 |
| 2025/01/10 | 4,305 | 4,305 | 4,305 | 4,305 | -65 | -1.5% | 100 |
| 2025/01/09 | 4,355 | 4,370 | 4,355 | 4,370 | +15 | +0.3% | 400 |
| 2025/01/08 | 4,330 | 4,355 | 4,325 | 4,355 | ±0 | ±0% | 400 |
| 2025/01/07 | 4,330 | 4,380 | 4,320 | 4,355 | +35 | +0.8% | 800 |
| 2025/01/06 | 4,300 | 4,325 | 4,300 | 4,320 | +25 | +0.6% | 1,100 |
| 2024/12/30 | 4,300 | 4,300 | 4,240 | 4,295 | +5 | +0.1% | 2,100 |
| 2024/12/27 | 4,305 | 4,310 | 4,290 | 4,290 | -15 | -0.3% | 800 |
| 2024/12/26 | 4,330 | 4,395 | 4,285 | 4,305 | -25 | -0.6% | 2,400 |
| 2024/12/25 | 4,420 | 4,440 | 4,270 | 4,330 | -220 | -4.8% | 13,500 |
| 2024/12/24 | 4,975 | 4,975 | 4,480 | 4,550 | +345 | +8.2% | 48,100 |
| 2024/12/23 | 4,205 | 4,205 | 4,205 | 4,205 | -70 | -1.6% | 200 |
| 2024/12/20 | 4,275 | 4,275 | 4,275 | 4,275 | -55 | -1.3% | 100 |
| 2024/12/19 | 4,315 | 4,400 | 4,315 | 4,330 | +85 | +2% | 700 |
| 2024/12/18 | 4,255 | 4,255 | 4,180 | 4,245 | - | - | 400 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 4,225 | 4,325 | 4,225 | 4,325 | +30 | +0.7% | 400 |
| 2024/12/12 | 4,380 | 4,380 | 4,295 | 4,295 | -50 | -1.2% | 500 |
| 2024/12/11 | 4,345 | 4,345 | 4,345 | 4,345 | - | - | 400 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 4,390 | 4,390 | 4,345 | 4,345 | +95 | +2.2% | 300 |
| 2024/12/06 | 4,315 | 4,315 | 4,250 | 4,250 | -135 | -3.1% | 300 |
| 2024/12/05 | 4,310 | 4,385 | 4,310 | 4,385 | +100 | +2.3% | 700 |
| 2024/12/04 | 4,340 | 4,340 | 4,270 | 4,285 | - | - | 500 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 4,300 | 4,300 | 4,270 | 4,270 | -170 | -3.8% | 300 |
| 2024/11/29 | 4,400 | 4,440 | 4,400 | 4,440 | +40 | +0.9% | 200 |
| 2024/11/28 | 4,395 | 4,400 | 4,370 | 4,400 | +30 | +0.7% | 900 |
| 2024/11/27 | 4,365 | 4,370 | 4,365 | 4,370 | - | - | 400 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 4,260 | 4,370 | 4,260 | 4,370 | - | - | 1,100 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 4,100 | 4,260 | 4,100 | 4,260 | - | - | 500 |
151～
200
件表示中 / 3784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 | 406,500円 | +2.2% | -5.1% | 2.46% | 5.85倍 | 0.42倍 |
|
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 |
| 大 水 | 35,100円 | +0.7% | +0.7% | 1.71% | 8.39倍 | 0.42倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| クリエイト | 118,200円 | +2.9% | +8.9% | 3.38% | 9.03倍 | 0.87倍 |
|
給水・排水パイプ、継ぎ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 |
| のむら産 | 327,000円 | +7.0% | +45.9% | 2.72% | 8.51倍 | 2.14倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| 平和紙 | 44,700円 | +2.3% | +9.2% | 2.68% | 30.87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 |
市場注目の銘柄
チャート関連のコラム
