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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 4,115 | 4,135 | 4,090 | 4,090 | -25 | -0.6% | 34,900 |
| 2024/05/07 | 4,140 | 4,140 | 4,095 | 4,115 | +5 | +0.1% | 30,200 |
| 2024/05/02 | 4,100 | 4,110 | 4,080 | 4,110 | -5 | -0.1% | 18,700 |
| 2024/05/01 | 4,110 | 4,115 | 4,095 | 4,115 | -20 | -0.5% | 14,100 |
| 2024/04/30 | 4,095 | 4,135 | 4,075 | 4,135 | +45 | +1.1% | 22,500 |
| 2024/04/26 | 4,050 | 4,095 | 4,035 | 4,090 | +40 | +1% | 41,200 |
| 2024/04/25 | 4,125 | 4,145 | 4,050 | 4,050 | -110 | -2.6% | 44,000 |
| 2024/04/24 | 4,165 | 4,175 | 4,140 | 4,160 | +10 | +0.2% | 36,600 |
| 2024/04/23 | 4,155 | 4,180 | 4,130 | 4,150 | +10 | +0.2% | 17,500 |
| 2024/04/22 | 4,100 | 4,150 | 4,080 | 4,140 | +75 | +1.8% | 22,200 |
| 2024/04/19 | 4,150 | 4,150 | 4,065 | 4,065 | -85 | -2% | 42,100 |
| 2024/04/18 | 4,105 | 4,155 | 4,100 | 4,150 | +45 | +1.1% | 24,800 |
| 2024/04/17 | 4,160 | 4,175 | 4,105 | 4,105 | -60 | -1.4% | 45,100 |
| 2024/04/16 | 4,225 | 4,230 | 4,160 | 4,165 | -80 | -1.9% | 35,000 |
| 2024/04/15 | 4,215 | 4,250 | 4,205 | 4,245 | +20 | +0.5% | 25,900 |
| 2024/04/12 | 4,260 | 4,260 | 4,225 | 4,225 | -35 | -0.8% | 31,300 |
| 2024/04/11 | 4,235 | 4,260 | 4,200 | 4,260 | ±0 | ±0% | 34,700 |
| 2024/04/10 | 4,225 | 4,260 | 4,225 | 4,260 | +30 | +0.7% | 25,400 |
| 2024/04/09 | 4,225 | 4,240 | 4,200 | 4,230 | +5 | +0.1% | 36,100 |
| 2024/04/08 | 4,180 | 4,235 | 4,165 | 4,225 | +45 | +1.1% | 37,300 |
| 2024/04/05 | 4,200 | 4,205 | 4,150 | 4,180 | -30 | -0.7% | 32,500 |
| 2024/04/04 | 4,200 | 4,230 | 4,195 | 4,210 | -5 | -0.1% | 36,600 |
| 2024/04/03 | 4,200 | 4,230 | 4,185 | 4,215 | ±0 | ±0% | 33,600 |
| 2024/04/02 | 4,270 | 4,270 | 4,205 | 4,215 | -65 | -1.5% | 35,700 |
| 2024/04/01 | 4,285 | 4,310 | 4,260 | 4,280 | +20 | +0.5% | 47,900 |
| 2024/03/29 | 4,225 | 4,275 | 4,205 | 4,260 | +45 | +1.1% | 51,600 |
| 2024/03/28 | 4,340 | 4,340 | 4,210 | 4,215 | -110 | -2.5% | 75,600 |
| 2024/03/27 | 4,355 | 4,380 | 4,315 | 4,325 | -35 | -0.8% | 116,600 |
| 2024/03/26 | 4,420 | 4,450 | 4,340 | 4,360 | -110 | -2.5% | 171,400 |
| 2024/03/25 | 4,405 | 4,510 | 4,340 | 4,470 | +60 | +1.4% | 204,700 |
| 2024/03/22 | 4,390 | 4,410 | 4,350 | 4,410 | +40 | +0.9% | 46,700 |
| 2024/03/21 | 4,340 | 4,380 | 4,325 | 4,370 | +50 | +1.2% | 41,400 |
| 2024/03/19 | 4,325 | 4,350 | 4,305 | 4,320 | +10 | +0.2% | 37,700 |
| 2024/03/18 | 4,305 | 4,330 | 4,285 | 4,310 | +20 | +0.5% | 46,500 |
| 2024/03/15 | 4,270 | 4,290 | 4,245 | 4,290 | +20 | +0.5% | 32,200 |
| 2024/03/14 | 4,205 | 4,275 | 4,205 | 4,270 | +35 | +0.8% | 33,300 |
| 2024/03/13 | 4,255 | 4,300 | 4,220 | 4,235 | +15 | +0.4% | 45,400 |
| 2024/03/12 | 4,190 | 4,225 | 4,140 | 4,220 | +50 | +1.2% | 47,400 |
| 2024/03/11 | 4,210 | 4,235 | 4,150 | 4,170 | -60 | -1.4% | 40,900 |
| 2024/03/08 | 4,160 | 4,250 | 4,160 | 4,230 | +70 | +1.7% | 60,700 |
| 2024/03/07 | 4,220 | 4,225 | 4,155 | 4,160 | -75 | -1.8% | 74,100 |
| 2024/03/06 | 4,210 | 4,235 | 4,200 | 4,235 | +20 | +0.5% | 37,500 |
| 2024/03/05 | 4,225 | 4,225 | 4,175 | 4,215 | ±0 | ±0% | 43,000 |
| 2024/03/04 | 4,320 | 4,320 | 4,215 | 4,215 | -75 | -1.7% | 56,100 |
| 2024/03/01 | 4,250 | 4,305 | 4,240 | 4,290 | +40 | +0.9% | 48,200 |
| 2024/02/29 | 4,235 | 4,310 | 4,210 | 4,250 | +30 | +0.7% | 94,100 |
| 2024/02/28 | 4,225 | 4,230 | 4,180 | 4,220 | -5 | -0.1% | 50,200 |
| 2024/02/27 | 4,175 | 4,235 | 4,175 | 4,225 | +60 | +1.4% | 71,900 |
| 2024/02/26 | 4,170 | 4,185 | 4,160 | 4,165 | +5 | +0.1% | 41,300 |
| 2024/02/22 | 4,185 | 4,185 | 4,150 | 4,160 | -5 | -0.1% | 35,400 |
1～
50
件表示中 / 3450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 | 413,500円 | -8.6% | -4.2% | 4.11% | - | 0.61倍 |
|
界面制御技術に強み。多品種を手がけるが、車関連の貢献大。高吸水性樹脂（ＳＡＰ）の草分け |
| 未来工業 | 383,500円 | +2.4% | -16.7% | 3.39% | 14.70倍 | 1.23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 |
| 旭有機材 | 504,000円 | +11.5% | +21.9% | 1.98% | 9.58倍 | 1.44倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| コニシ | 131,200円 | +4.5% | +1.8% | 2.52% | 11.55倍 | 1.07倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 伊勢化 | 1,775,000円 | +24.9% | +29.0% | 1.80% | 19.66倍 | 2.84倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
