三洋化成工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,680 | 3,685 | 3,585 | 3,625 | -140 | -3.7% | 86,900 |
| 2025/04/03 | 3,750 | 3,795 | 3,715 | 3,765 | -75 | -2% | 77,900 |
| 2025/04/02 | 3,900 | 3,900 | 3,835 | 3,840 | -65 | -1.7% | 52,900 |
| 2025/04/01 | 3,910 | 3,960 | 3,905 | 3,905 | +5 | +0.1% | 27,600 |
| 2025/03/31 | 3,930 | 3,930 | 3,890 | 3,900 | -80 | -2% | 45,600 |
| 2025/03/28 | 3,990 | 4,035 | 3,975 | 3,980 | -110 | -2.7% | 41,700 |
| 2025/03/27 | 4,060 | 4,090 | 4,030 | 4,090 | ±0 | ±0% | 44,700 |
| 2025/03/26 | 4,060 | 4,090 | 4,050 | 4,090 | +30 | +0.7% | 38,500 |
| 2025/03/25 | 4,060 | 4,075 | 4,035 | 4,060 | +5 | +0.1% | 27,100 |
| 2025/03/24 | 4,080 | 4,095 | 4,040 | 4,055 | +5 | +0.1% | 27,000 |
| 2025/03/21 | 4,065 | 4,095 | 4,040 | 4,050 | +15 | +0.4% | 56,300 |
| 2025/03/19 | 4,005 | 4,065 | 4,005 | 4,035 | +20 | +0.5% | 18,300 |
| 2025/03/18 | 4,000 | 4,035 | 4,000 | 4,015 | +15 | +0.4% | 24,700 |
| 2025/03/17 | 3,995 | 4,040 | 3,995 | 4,000 | +40 | +1% | 21,500 |
| 2025/03/14 | 3,965 | 3,975 | 3,950 | 3,960 | -5 | -0.1% | 20,900 |
| 2025/03/13 | 3,960 | 3,975 | 3,950 | 3,965 | ±0 | ±0% | 25,800 |
| 2025/03/12 | 3,960 | 3,975 | 3,945 | 3,965 | +5 | +0.1% | 21,600 |
| 2025/03/11 | 3,980 | 3,980 | 3,925 | 3,960 | -40 | -1% | 31,600 |
| 2025/03/10 | 4,030 | 4,040 | 3,995 | 4,000 | -30 | -0.7% | 18,900 |
| 2025/03/07 | 4,055 | 4,055 | 4,015 | 4,030 | -35 | -0.9% | 25,300 |
| 2025/03/06 | 4,055 | 4,075 | 4,040 | 4,065 | +35 | +0.9% | 25,100 |
| 2025/03/05 | 4,010 | 4,055 | 3,990 | 4,030 | +20 | +0.5% | 31,800 |
| 2025/03/04 | 4,005 | 4,015 | 3,985 | 4,010 | +20 | +0.5% | 19,300 |
| 2025/03/03 | 3,990 | 4,025 | 3,975 | 3,990 | +10 | +0.3% | 21,600 |
| 2025/02/28 | 4,015 | 4,015 | 3,970 | 3,980 | -30 | -0.7% | 23,900 |
| 2025/02/27 | 3,985 | 4,025 | 3,985 | 4,010 | +50 | +1.3% | 15,200 |
| 2025/02/26 | 4,010 | 4,035 | 3,950 | 3,960 | -50 | -1.2% | 32,700 |
| 2025/02/25 | 3,980 | 4,030 | 3,980 | 4,010 | +25 | +0.6% | 33,200 |
| 2025/02/21 | 3,980 | 4,005 | 3,955 | 3,985 | +5 | +0.1% | 27,600 |
| 2025/02/20 | 4,010 | 4,025 | 3,980 | 3,980 | -30 | -0.7% | 24,200 |
| 2025/02/19 | 3,995 | 4,035 | 3,995 | 4,010 | -5 | -0.1% | 12,700 |
| 2025/02/18 | 4,040 | 4,040 | 4,005 | 4,015 | -10 | -0.2% | 9,300 |
| 2025/02/17 | 4,105 | 4,120 | 4,025 | 4,025 | -65 | -1.6% | 20,700 |
| 2025/02/14 | 4,110 | 4,120 | 4,065 | 4,090 | ±0 | ±0% | 24,800 |
| 2025/02/13 | 4,025 | 4,090 | 3,990 | 4,090 | +100 | +2.5% | 42,100 |
| 2025/02/12 | 3,935 | 4,025 | 3,935 | 3,990 | +55 | +1.4% | 42,200 |
| 2025/02/10 | 3,940 | 3,960 | 3,930 | 3,935 | -5 | -0.1% | 18,700 |
| 2025/02/07 | 3,935 | 3,985 | 3,930 | 3,940 | +5 | +0.1% | 32,400 |
| 2025/02/06 | 3,910 | 3,940 | 3,865 | 3,935 | +25 | +0.6% | 39,700 |
| 2025/02/05 | 3,900 | 3,930 | 3,875 | 3,910 | +45 | +1.2% | 48,900 |
| 2025/02/04 | 3,895 | 3,900 | 3,855 | 3,865 | +20 | +0.5% | 32,700 |
| 2025/02/03 | 3,905 | 3,905 | 3,845 | 3,845 | -75 | -1.9% | 63,600 |
| 2025/01/31 | 3,940 | 3,940 | 3,915 | 3,920 | -20 | -0.5% | 13,200 |
| 2025/01/30 | 3,920 | 3,940 | 3,910 | 3,940 | +20 | +0.5% | 25,100 |
| 2025/01/29 | 3,940 | 3,960 | 3,920 | 3,920 | -5 | -0.1% | 23,800 |
| 2025/01/28 | 3,910 | 3,945 | 3,910 | 3,925 | +10 | +0.3% | 11,200 |
| 2025/01/27 | 3,940 | 3,940 | 3,910 | 3,915 | -5 | -0.1% | 16,000 |
| 2025/01/24 | 3,965 | 3,965 | 3,900 | 3,920 | +15 | +0.4% | 20,400 |
| 2025/01/23 | 3,920 | 3,920 | 3,890 | 3,905 | -15 | -0.4% | 15,600 |
| 2025/01/22 | 3,920 | 3,940 | 3,900 | 3,920 | +15 | +0.4% | 14,200 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「三洋化」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 |
|---|---|---|---|---|---|---|---|---|
| 三洋化 | 362,500円 | -9.1% | +22.2% | 4.69% | 20.05倍 | 0.59倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| サカタインクス | 169,400円 | +9.1% | +24.1% | 5.31% | 7.76倍 | 0.75倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| 未来工業 | 346,000円 | +2.7% | -9.7% | 3.76% | 12.24倍 | 1.10倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| ＫＨネオケム | 229,100円 | +6.4% | +15.3% | 4.58% | 8.37倍 | 1.21倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| ＪＣＵ | 305,500円 | +12.6% | +27.8% | 2.42% | 10.57倍 | 1.65倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
市場注目の銘柄
チャート関連のコラム
