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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 300 |
| 2024/05/08 | 1,591 | 1,591 | 1,445 | 1,445 | -148 | -9.3% | 1,100 |
| 2024/05/07 | 1,601 | 1,601 | 1,481 | 1,593 | +292 | +22.4% | 8,700 |
| 2024/05/02 | 1,301 | 1,301 | 1,301 | 1,301 | +30 | +2.4% | 100 |
| 2024/05/01 | 1,271 | 1,271 | 1,271 | 1,271 | - | - | 100 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 1,217 | 1,241 | 1,211 | 1,241 | +13 | +1.1% | 500 |
| 2024/04/25 | 1,250 | 1,255 | 1,211 | 1,228 | -82 | -6.3% | 1,700 |
| 2024/04/24 | 1,493 | 1,493 | 1,310 | 1,310 | -215 | -14.1% | 400 |
| 2024/04/23 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 700 |
| 2024/04/22 | 1,400 | 1,525 | 1,350 | 1,525 | - | - | 1,800 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 1,225 | 1,225 | 1,225 | 1,225 | +10 | +0.8% | 100 |
| 2024/04/10 | 1,215 | 1,215 | 1,215 | 1,215 | +3 | +0.2% | 100 |
| 2024/04/09 | 1,213 | 1,213 | 1,212 | 1,212 | ±0 | ±0% | 300 |
| 2024/04/08 | 1,212 | 1,212 | 1,212 | 1,212 | +2 | +0.2% | 300 |
| 2024/04/05 | 1,260 | 1,385 | 1,210 | 1,210 | +10 | +0.8% | 2,000 |
| 2024/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 1,222 | 1,222 | 1,222 | 1,222 | - | - | 100 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/22 | 1,195 | 1,222 | 1,195 | 1,222 | -123 | -9.1% | 300 |
| 2024/03/21 | 1,370 | 1,385 | 1,345 | 1,345 | +125 | +10.2% | 4,300 |
| 2024/03/19 | 1,221 | 1,221 | 1,220 | 1,220 | +10 | +0.8% | 200 |
| 2024/03/18 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 100 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 700 |
| 2024/03/13 | 1,194 | 1,199 | 1,194 | 1,199 | +11 | +0.9% | 1,000 |
| 2024/03/12 | 1,188 | 1,188 | 1,188 | 1,188 | ±0 | ±0% | 100 |
| 2024/03/11 | 1,188 | 1,188 | 1,188 | 1,188 | +28 | +2.4% | 100 |
| 2024/03/08 | 1,224 | 1,224 | 1,160 | 1,160 | -34 | -2.8% | 1,500 |
| 2024/03/07 | 1,200 | 1,231 | 1,194 | 1,194 | +17 | +1.4% | 2,700 |
| 2024/03/06 | 1,177 | 1,177 | 1,177 | 1,177 | +1 | +0.1% | 200 |
| 2024/03/05 | 1,176 | 1,176 | 1,176 | 1,176 | - | - | 200 |
| 2024/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/01 | 1,178 | 1,178 | 1,178 | 1,178 | - | - | 300 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 1,198 | 1,198 | 1,175 | 1,175 | ±0 | ±0% | 300 |
| 2024/02/26 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 100 |
1～
50
件表示中 / 3449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 | 144,500円 | +4.2% | +89.2% | 1.73% | 13.49倍 | 0.42倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。委託生産とゴルフ場等除草請負は関東にも拠点 |
| 川口化 | 142,500円 | +4.5% | -12.8% | 3.51% | 8.67倍 | 0.66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 |
| 川上塗 | 169,600円 | +7.3% | +7.6% | - | - | - |
|
三井物産翼下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| 大阪油化 | 151,100円 | +0.4% | -36.4% | 2.32% | 31.55倍 | 0.91倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| フロンティア | 117,000円 | +8.0% | +35.9% | - | - | - |
|
オリジナル企画の自動車アフターパーツを自社や委託工場で製造販売。電子玩具ＯＥＭも受託 |
市場注目の銘柄
チャート関連のコラム
