サンケイ化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 100 |
| 2025/04/08 | 1,150 | 1,150 | 1,150 | 1,150 | -20 | -1.7% | 100 |
| 2025/04/07 | 1,198 | 1,198 | 1,170 | 1,170 | -20 | -1.7% | 500 |
| 2025/04/04 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 200 |
| 2025/04/03 | 1,200 | 1,200 | 1,200 | 1,200 | -30 | -2.4% | 100 |
| 2025/04/02 | 1,230 | 1,230 | 1,230 | 1,230 | +5 | +0.4% | 100 |
| 2025/04/01 | 1,225 | 1,225 | 1,225 | 1,225 | +5 | +0.4% | 100 |
| 2025/03/31 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2025/03/28 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2025/03/27 | 1,215 | 1,220 | 1,215 | 1,220 | ±0 | ±0% | 200 |
| 2025/03/26 | 1,219 | 1,220 | 1,219 | 1,220 | +5 | +0.4% | 200 |
| 2025/03/25 | 1,205 | 1,215 | 1,205 | 1,215 | +15 | +1.3% | 400 |
| 2025/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | +4 | +0.3% | 100 |
| 2025/03/21 | 1,320 | 1,368 | 1,187 | 1,196 | -4 | -0.3% | 5,000 |
| 2025/03/19 | 1,199 | 1,200 | 1,199 | 1,200 | +10 | +0.8% | 900 |
| 2025/03/18 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 300 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 1,190 | 1,190 | 1,190 | 1,190 | -9 | -0.8% | 100 |
| 2025/03/13 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 600 |
| 2025/03/12 | 1,170 | 1,199 | 1,170 | 1,199 | +24 | +2% | 600 |
| 2025/03/11 | 1,170 | 1,175 | 1,170 | 1,175 | +4 | +0.3% | 200 |
| 2025/03/10 | 1,165 | 1,171 | 1,165 | 1,171 | +21 | +1.8% | 500 |
| 2025/03/07 | 1,150 | 1,150 | 1,150 | 1,150 | -25 | -2.1% | 100 |
| 2025/03/06 | 1,200 | 1,200 | 1,101 | 1,175 | -25 | -2.1% | 5,800 |
| 2025/03/05 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 200 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 1,199 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 200 |
| 2025/02/28 | 1,199 | 1,199 | 1,199 | 1,199 | -1 | -0.1% | 100 |
| 2025/02/27 | 1,199 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 300 |
| 2025/02/26 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2025/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/21 | 1,200 | 1,200 | 1,200 | 1,200 | +9 | +0.8% | 100 |
| 2025/02/20 | 1,192 | 1,192 | 1,191 | 1,191 | -9 | -0.8% | 700 |
| 2025/02/19 | 1,201 | 1,201 | 1,200 | 1,200 | -10 | -0.8% | 500 |
| 2025/02/18 | 1,201 | 1,210 | 1,201 | 1,210 | +10 | +0.8% | 800 |
| 2025/02/17 | 1,191 | 1,200 | 1,191 | 1,200 | +10 | +0.8% | 400 |
| 2025/02/14 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 100 |
| 2025/02/13 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 100 |
| 2025/02/12 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2025/02/10 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2025/02/07 | 1,180 | 1,180 | 1,180 | 1,180 | -9 | -0.8% | 100 |
| 2025/02/06 | 1,180 | 1,189 | 1,180 | 1,189 | - | - | 200 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2025/02/03 | 1,180 | 1,180 | 1,180 | 1,180 | -19 | -1.6% | 100 |
| 2025/01/31 | 1,199 | 1,199 | 1,180 | 1,199 | +19 | +1.6% | 500 |
| 2025/01/30 | 1,168 | 1,180 | 1,168 | 1,180 | -12 | -1% | 400 |
| 2025/01/29 | 1,181 | 1,192 | 1,181 | 1,192 | +12 | +1% | 200 |
| 2025/01/28 | 1,180 | 1,180 | 1,180 | 1,180 | -1 | -0.1% | 100 |
| 2025/01/27 | 1,181 | 1,181 | 1,181 | 1,181 | ±0 | ±0% | 100 |
1～
50
件表示中 / 3674件
類似銘柄と比較する
現在ご覧いただいている「サンケイ化」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 |
|---|---|---|---|---|---|---|---|---|
| サンケイ化 | 115,000円 | +3.5% | +96.4% | 2.17% | 6.69倍 | 0.33倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。受託生産とゴルフ場等除草請負は関東にも拠点 |
| アイビー | 23,300円 | +10.6% | +146.0% | 0.00% | 25.00倍 | 0.63倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
| 川口化 | 107,000円 | +0.9% | -17.9% | 4.67% | 5.92倍 | 0.45倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
| クラスターテクノ | 20,300円 | +9.5% | -5.7% | 0.00% | 18.64倍 | 0.74倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
| ヤマトモビＭｆ | 80,500円 | +7.4% | +90.5% | 0.00% | 107.05倍 | 0.60倍 |
|
プラスチック部品製造の中堅。ＯＡ機器や家電、自動車など用途多岐。かご台車など物流機器も |
市場注目の銘柄
チャート関連のコラム
