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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,725 | 3,725 | 3,720 | 3,725 | -30 | -0.8% | 500 |
| 2024/09/06 | 3,710 | 3,755 | 3,640 | 3,755 | - | - | 1,600 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 3,525 | 3,655 | 3,525 | 3,635 | +40 | +1.1% | 1,000 |
| 2024/09/02 | 3,540 | 3,595 | 3,455 | 3,595 | +80 | +2.3% | 1,800 |
| 2024/08/30 | 3,515 | 3,545 | 3,515 | 3,515 | - | - | 800 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 3,470 | 3,560 | 3,470 | 3,500 | -40 | -1.1% | 1,000 |
| 2024/08/27 | 3,500 | 3,540 | 3,435 | 3,540 | -10 | -0.3% | 1,100 |
| 2024/08/26 | 3,500 | 3,550 | 3,500 | 3,550 | -10 | -0.3% | 200 |
| 2024/08/23 | 3,500 | 3,570 | 3,500 | 3,560 | - | - | 1,300 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 3,440 | 3,500 | 3,440 | 3,500 | -10 | -0.3% | 500 |
| 2024/08/20 | 3,400 | 3,570 | 3,360 | 3,510 | +15 | +0.4% | 600 |
| 2024/08/19 | 3,400 | 3,495 | 3,400 | 3,495 | +95 | +2.8% | 200 |
| 2024/08/16 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 100 |
| 2024/08/15 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 200 |
| 2024/08/14 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 200 |
| 2024/08/13 | 3,400 | 3,400 | 3,400 | 3,400 | -35 | -1% | 100 |
| 2024/08/09 | 3,350 | 3,435 | 3,350 | 3,435 | +115 | +3.5% | 600 |
| 2024/08/08 | 3,320 | 3,320 | 3,320 | 3,320 | +45 | +1.4% | 200 |
| 2024/08/07 | 3,275 | 3,275 | 3,275 | 3,275 | +35 | +1.1% | 300 |
| 2024/08/06 | 3,200 | 3,300 | 3,200 | 3,240 | -60 | -1.8% | 1,300 |
| 2024/08/05 | 3,565 | 3,565 | 3,300 | 3,300 | - | - | 5,300 |
| 2024/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 3,710 | 3,710 | 3,710 | 3,710 | - | - | 200 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 3,690 | 3,690 | 3,690 | 3,690 | ±0 | ±0% | 100 |
| 2024/07/24 | 3,690 | 3,690 | 3,690 | 3,690 | +5 | +0.1% | 100 |
| 2024/07/23 | 3,640 | 3,685 | 3,615 | 3,685 | +60 | +1.7% | 300 |
| 2024/07/22 | 3,720 | 3,720 | 3,625 | 3,625 | - | - | 300 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 3,640 | 3,770 | 3,580 | 3,710 | - | - | 1,500 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 3,700 | 3,700 | 3,645 | 3,670 | -30 | -0.8% | 600 |
| 2024/07/10 | 3,500 | 3,700 | 3,430 | 3,700 | +225 | +6.5% | 1,600 |
| 2024/07/09 | 3,430 | 3,500 | 3,360 | 3,475 | +80 | +2.4% | 2,100 |
| 2024/07/08 | 3,350 | 3,395 | 3,250 | 3,395 | +115 | +3.5% | 4,500 |
| 2024/07/05 | 3,235 | 3,280 | 3,235 | 3,280 | - | - | 200 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 3,230 | 3,240 | 3,230 | 3,240 | +10 | +0.3% | 1,700 |
| 2024/07/01 | 3,230 | 3,230 | 3,230 | 3,230 | -15 | -0.5% | 100 |
| 2024/06/28 | 3,195 | 3,245 | 3,195 | 3,245 | +40 | +1.2% | 1,400 |
201～
250
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
