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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 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 |
| 2024/06/27 | 3,255 | 3,260 | 3,200 | 3,205 | -45 | -1.4% | 1,400 |
| 2024/06/26 | 3,270 | 3,270 | 3,250 | 3,250 | ±0 | ±0% | 700 |
251～
300
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
