三和油化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 2,399 | 2,448 | 2,395 | 2,408 | -20 | -0.8% | 4,400 |
| 2024/05/20 | 2,354 | 2,441 | 2,354 | 2,428 | +57 | +2.4% | 7,800 |
| 2024/05/17 | 2,343 | 2,372 | 2,340 | 2,371 | +24 | +1% | 3,400 |
| 2024/05/16 | 2,380 | 2,380 | 2,341 | 2,347 | -33 | -1.4% | 9,300 |
| 2024/05/15 | 2,450 | 2,450 | 2,371 | 2,380 | -92 | -3.7% | 5,200 |
| 2024/05/14 | 2,414 | 2,472 | 2,374 | 2,472 | +81 | +3.4% | 15,000 |
| 2024/05/13 | 2,391 | 2,407 | 2,370 | 2,391 | +24 | +1% | 3,600 |
| 2024/05/10 | 2,373 | 2,396 | 2,366 | 2,367 | -19 | -0.8% | 6,900 |
| 2024/05/09 | 2,387 | 2,403 | 2,378 | 2,386 | -1 | ±0% | 1,900 |
| 2024/05/08 | 2,372 | 2,413 | 2,364 | 2,387 | +15 | +0.6% | 11,900 |
| 2024/05/07 | 2,421 | 2,421 | 2,371 | 2,372 | -28 | -1.2% | 3,800 |
| 2024/05/02 | 2,380 | 2,439 | 2,330 | 2,400 | +55 | +2.3% | 16,900 |
| 2024/05/01 | 2,354 | 2,364 | 2,314 | 2,345 | -7 | -0.3% | 10,700 |
| 2024/04/30 | 2,359 | 2,360 | 2,294 | 2,352 | +43 | +1.9% | 8,900 |
| 2024/04/26 | 2,330 | 2,330 | 2,279 | 2,309 | +8 | +0.3% | 6,000 |
| 2024/04/25 | 2,296 | 2,301 | 2,262 | 2,301 | -11 | -0.5% | 16,600 |
| 2024/04/24 | 2,328 | 2,399 | 2,281 | 2,312 | -16 | -0.7% | 12,700 |
| 2024/04/23 | 2,320 | 2,328 | 2,301 | 2,328 | +18 | +0.8% | 7,100 |
| 2024/04/22 | 2,334 | 2,344 | 2,310 | 2,310 | -10 | -0.4% | 4,600 |
| 2024/04/19 | 2,400 | 2,400 | 2,270 | 2,320 | -80 | -3.3% | 16,300 |
| 2024/04/18 | 2,341 | 2,400 | 2,330 | 2,400 | +50 | +2.1% | 11,600 |
| 2024/04/17 | 2,395 | 2,396 | 2,335 | 2,350 | -45 | -1.9% | 5,900 |
| 2024/04/16 | 2,403 | 2,414 | 2,335 | 2,395 | -19 | -0.8% | 15,300 |
| 2024/04/15 | 2,466 | 2,479 | 2,414 | 2,414 | -52 | -2.1% | 8,800 |
| 2024/04/12 | 2,420 | 2,472 | 2,420 | 2,466 | +38 | +1.6% | 9,200 |
| 2024/04/11 | 2,459 | 2,459 | 2,410 | 2,428 | -35 | -1.4% | 5,000 |
| 2024/04/10 | 2,449 | 2,499 | 2,449 | 2,463 | +3 | +0.1% | 8,200 |
| 2024/04/09 | 2,437 | 2,470 | 2,430 | 2,460 | +21 | +0.9% | 7,300 |
| 2024/04/08 | 2,428 | 2,460 | 2,416 | 2,439 | +11 | +0.5% | 3,800 |
| 2024/04/05 | 2,399 | 2,435 | 2,388 | 2,428 | +9 | +0.4% | 5,700 |
| 2024/04/04 | 2,430 | 2,440 | 2,400 | 2,419 | -11 | -0.5% | 6,100 |
| 2024/04/03 | 2,399 | 2,444 | 2,395 | 2,430 | +5 | +0.2% | 6,700 |
| 2024/04/02 | 2,461 | 2,463 | 2,402 | 2,425 | -33 | -1.3% | 10,200 |
| 2024/04/01 | 2,558 | 2,558 | 2,458 | 2,458 | -61 | -2.4% | 8,900 |
| 2024/03/29 | 2,504 | 2,534 | 2,479 | 2,519 | +15 | +0.6% | 12,400 |
| 2024/03/28 | 2,429 | 2,528 | 2,429 | 2,504 | +39 | +1.6% | 20,700 |
| 2024/03/27 | 2,435 | 2,486 | 2,430 | 2,465 | +50 | +2.1% | 10,200 |
| 2024/03/26 | 2,381 | 2,418 | 2,350 | 2,415 | +48 | +2% | 12,100 |
| 2024/03/25 | 2,376 | 2,435 | 2,359 | 2,367 | +25 | +1.1% | 25,500 |
| 2024/03/22 | 2,410 | 2,410 | 2,330 | 2,342 | -73 | -3% | 22,300 |
| 2024/03/21 | 2,380 | 2,430 | 2,380 | 2,415 | +85 | +3.6% | 33,200 |
| 2024/03/19 | 2,321 | 2,355 | 2,315 | 2,330 | +10 | +0.4% | 13,400 |
| 2024/03/18 | 2,304 | 2,330 | 2,296 | 2,320 | +23 | +1% | 27,000 |
| 2024/03/15 | 2,332 | 2,353 | 2,296 | 2,297 | -56 | -2.4% | 52,200 |
| 2024/03/14 | 2,350 | 2,366 | 2,330 | 2,353 | +3 | +0.1% | 9,600 |
| 2024/03/13 | 2,376 | 2,399 | 2,324 | 2,350 | -5 | -0.2% | 13,400 |
| 2024/03/12 | 2,354 | 2,410 | 2,315 | 2,355 | -12 | -0.5% | 28,700 |
| 2024/03/11 | 2,414 | 2,427 | 2,367 | 2,367 | -55 | -2.3% | 23,900 |
| 2024/03/08 | 2,432 | 2,448 | 2,419 | 2,422 | -9 | -0.4% | 8,600 |
| 2024/03/07 | 2,499 | 2,499 | 2,420 | 2,431 | -39 | -1.6% | 16,200 |
1～
50
件表示中 / 588件
類似銘柄と比較する
現在ご覧いただいている「三和油化」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 |
|---|---|---|---|---|---|---|---|---|
| 三和油化 | 240,800円 | +8.7% | -2.2% | 1.66% | 10.94倍 | 0.86倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| 東邦化 | 50,900円 | +3.8% | +48.0% | 3.54% | 11.39倍 | 0.56倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| 竹本容器 | 86,100円 | +6.5% | +35.1% | 4.18% | 20.75倍 | 0.95倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| 巴川コーポ | 98,500円 | +3.9% | +33.9% | 1.52% | 10.22倍 | 0.69倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| ダイキアクシス | 73,600円 | +4.3% | -4.4% | 3.26% | 24.52倍 | 1.03倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
市場注目の銘柄
チャート関連のコラム
