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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 262 | 264 | 262 | 262 | ±0 | ±0% | 12,000 |
| 2017/07/12 | 262 | 262 | 261 | 262 | ±0 | ±0% | 5,000 |
| 2017/07/11 | 262 | 263 | 262 | 262 | +1 | +0.4% | 7,000 |
| 2017/07/10 | 260 | 261 | 260 | 261 | +2 | +0.8% | 4,000 |
| 2017/07/07 | 259 | 259 | 259 | 259 | ±0 | ±0% | 5,000 |
| 2017/07/06 | 262 | 262 | 256 | 259 | -3 | -1.1% | 17,000 |
| 2017/07/05 | 261 | 262 | 260 | 262 | +2 | +0.8% | 19,000 |
| 2017/07/04 | 259 | 260 | 259 | 260 | +1 | +0.4% | 5,000 |
| 2017/07/03 | 257 | 259 | 257 | 259 | +2 | +0.8% | 8,000 |
| 2017/06/30 | 259 | 259 | 257 | 257 | - | - | 12,000 |
| 2017/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/28 | 262 | 262 | 260 | 260 | +1 | +0.4% | 5,000 |
| 2017/06/27 | 259 | 259 | 259 | 259 | ±0 | ±0% | 2,000 |
| 2017/06/26 | 261 | 261 | 259 | 259 | -1 | -0.4% | 5,000 |
| 2017/06/23 | 258 | 260 | 258 | 260 | +2 | +0.8% | 6,000 |
| 2017/06/22 | 262 | 262 | 254 | 258 | -2 | -0.8% | 24,000 |
| 2017/06/21 | 261 | 261 | 260 | 260 | -3 | -1.1% | 2,000 |
| 2017/06/20 | 263 | 264 | 260 | 263 | +1 | +0.4% | 9,000 |
| 2017/06/19 | 261 | 262 | 256 | 262 | ±0 | ±0% | 8,000 |
| 2017/06/16 | 261 | 262 | 261 | 262 | ±0 | ±0% | 2,000 |
| 2017/06/15 | 262 | 262 | 262 | 262 | ±0 | ±0% | 1,000 |
| 2017/06/14 | 261 | 275 | 260 | 262 | +5 | +1.9% | 10,000 |
| 2017/06/13 | 258 | 258 | 257 | 257 | - | - | 12,000 |
| 2017/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/09 | 259 | 259 | 258 | 258 | ±0 | ±0% | 5,000 |
| 2017/06/08 | 262 | 262 | 258 | 258 | -4 | -1.5% | 23,000 |
| 2017/06/07 | 263 | 263 | 262 | 262 | -3 | -1.1% | 6,000 |
| 2017/06/06 | 267 | 267 | 264 | 265 | -1 | -0.4% | 14,000 |
| 2017/06/05 | 270 | 272 | 262 | 266 | -4 | -1.5% | 16,000 |
| 2017/06/02 | 270 | 275 | 270 | 270 | -2 | -0.7% | 32,000 |
| 2017/06/01 | 271 | 272 | 271 | 272 | ±0 | ±0% | 6,000 |
| 2017/05/31 | 272 | 274 | 272 | 272 | ±0 | ±0% | 19,000 |
| 2017/05/30 | 273 | 274 | 269 | 272 | -1 | -0.4% | 34,000 |
| 2017/05/29 | 275 | 279 | 269 | 273 | ±0 | ±0% | 35,000 |
| 2017/05/26 | 270 | 273 | 268 | 273 | +3 | +1.1% | 31,000 |
| 2017/05/25 | 268 | 273 | 268 | 270 | +2 | +0.7% | 13,000 |
| 2017/05/24 | 269 | 270 | 264 | 268 | +1 | +0.4% | 22,000 |
| 2017/05/23 | 270 | 272 | 261 | 267 | +1 | +0.4% | 66,000 |
| 2017/05/22 | 275 | 285 | 264 | 266 | -20 | -7% | 286,000 |
| 2017/05/19 | 248 | 332 | 248 | 286 | +34 | +13.5% | 866,000 |
| 2017/05/18 | 246 | 253 | 246 | 252 | +2 | +0.8% | 26,000 |
| 2017/05/17 | 250 | 250 | 250 | 250 | ±0 | ±0% | 1,000 |
| 2017/05/16 | 250 | 250 | 250 | 250 | ±0 | ±0% | 1,000 |
| 2017/05/15 | 249 | 250 | 249 | 250 | +1 | +0.4% | 5,000 |
| 2017/05/12 | 251 | 252 | 249 | 249 | -5 | -2% | 4,000 |
| 2017/05/11 | 251 | 257 | 251 | 254 | +8 | +3.3% | 13,000 |
| 2017/05/10 | 257 | 257 | 246 | 246 | -8 | -3.1% | 9,000 |
| 2017/05/09 | 254 | 254 | 254 | 254 | ±0 | ±0% | 1,000 |
| 2017/05/08 | 251 | 254 | 251 | 254 | +4 | +1.6% | 5,000 |
| 2017/05/02 | 249 | 253 | 249 | 250 | +3 | +1.2% | 17,000 |
1951～
2000
件表示中 / 3738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 | 141,000円 | +1.8% | +10.0% | 3.55% | 10.31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 | 64,100円 | +5.2% | +38.2% | 3.59% | 18.82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 | 69,000円 | +2.7% | +0.4% | 2.46% | 11.77倍 | 0.88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 | 404,500円 | +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 |
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
