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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,065 | 4,090 | 4,055 | 4,065 | ±0 | ±0% | 30,600 |
| 2025/08/19 | 4,060 | 4,075 | 4,055 | 4,065 | +10 | +0.2% | 28,700 |
| 2025/08/18 | 4,010 | 4,085 | 4,005 | 4,055 | +75 | +1.9% | 86,600 |
| 2025/08/15 | 3,980 | 3,990 | 3,945 | 3,980 | +5 | +0.1% | 33,200 |
| 2025/08/14 | 4,025 | 4,045 | 3,975 | 3,975 | -60 | -1.5% | 38,600 |
| 2025/08/13 | 4,030 | 4,075 | 3,995 | 4,035 | +5 | +0.1% | 60,600 |
| 2025/08/12 | 3,995 | 4,040 | 3,980 | 4,030 | +45 | +1.1% | 51,500 |
| 2025/08/08 | 3,960 | 3,985 | 3,925 | 3,985 | +40 | +1% | 36,000 |
| 2025/08/07 | 3,960 | 3,960 | 3,915 | 3,945 | -25 | -0.6% | 54,500 |
| 2025/08/06 | 3,970 | 4,015 | 3,965 | 3,970 | -5 | -0.1% | 66,400 |
| 2025/08/05 | 3,970 | 4,025 | 3,970 | 3,975 | +5 | +0.1% | 63,900 |
| 2025/08/04 | 3,935 | 3,980 | 3,885 | 3,970 | -50 | -1.2% | 105,200 |
| 2025/08/01 | 3,970 | 4,100 | 3,940 | 4,020 | +55 | +1.4% | 154,700 |
| 2025/07/31 | 3,930 | 3,965 | 3,930 | 3,965 | +50 | +1.3% | 53,600 |
| 2025/07/30 | 3,910 | 3,925 | 3,890 | 3,915 | +5 | +0.1% | 31,700 |
| 2025/07/29 | 3,900 | 3,915 | 3,875 | 3,910 | -5 | -0.1% | 31,200 |
| 2025/07/28 | 3,880 | 3,945 | 3,880 | 3,915 | +45 | +1.2% | 74,000 |
| 2025/07/25 | 3,875 | 3,875 | 3,810 | 3,870 | +5 | +0.1% | 43,800 |
| 2025/07/24 | 3,840 | 3,870 | 3,835 | 3,865 | +30 | +0.8% | 40,300 |
| 2025/07/23 | 3,860 | 3,860 | 3,815 | 3,835 | +45 | +1.2% | 49,700 |
| 2025/07/22 | 3,785 | 3,830 | 3,785 | 3,790 | +10 | +0.3% | 25,800 |
| 2025/07/18 | 3,810 | 3,815 | 3,780 | 3,780 | -30 | -0.8% | 14,400 |
| 2025/07/17 | 3,800 | 3,815 | 3,780 | 3,810 | ±0 | ±0% | 26,500 |
| 2025/07/16 | 3,835 | 3,835 | 3,810 | 3,810 | -20 | -0.5% | 15,000 |
| 2025/07/15 | 3,840 | 3,840 | 3,805 | 3,830 | -20 | -0.5% | 29,400 |
| 2025/07/14 | 3,825 | 3,865 | 3,815 | 3,850 | +30 | +0.8% | 24,000 |
| 2025/07/11 | 3,815 | 3,845 | 3,800 | 3,820 | +25 | +0.7% | 37,900 |
| 2025/07/10 | 3,865 | 3,865 | 3,775 | 3,795 | -25 | -0.7% | 37,000 |
| 2025/07/09 | 3,800 | 3,875 | 3,795 | 3,820 | +20 | +0.5% | 47,500 |
| 2025/07/08 | 3,770 | 3,810 | 3,755 | 3,800 | +30 | +0.8% | 39,400 |
| 2025/07/07 | 3,775 | 3,825 | 3,765 | 3,770 | +5 | +0.1% | 37,200 |
| 2025/07/04 | 3,755 | 3,795 | 3,750 | 3,765 | +15 | +0.4% | 35,500 |
| 2025/07/03 | 3,705 | 3,765 | 3,705 | 3,750 | +45 | +1.2% | 23,600 |
| 2025/07/02 | 3,685 | 3,710 | 3,670 | 3,705 | +30 | +0.8% | 26,500 |
| 2025/07/01 | 3,655 | 3,690 | 3,655 | 3,675 | +20 | +0.5% | 31,200 |
| 2025/06/30 | 3,665 | 3,670 | 3,645 | 3,655 | -10 | -0.3% | 30,300 |
| 2025/06/27 | 3,655 | 3,670 | 3,650 | 3,665 | +20 | +0.5% | 33,800 |
| 2025/06/26 | 3,630 | 3,650 | 3,625 | 3,645 | +15 | +0.4% | 33,700 |
| 2025/06/25 | 3,625 | 3,645 | 3,615 | 3,630 | +5 | +0.1% | 32,500 |
| 2025/06/24 | 3,645 | 3,645 | 3,615 | 3,625 | +5 | +0.1% | 27,800 |
| 2025/06/23 | 3,640 | 3,645 | 3,610 | 3,620 | -25 | -0.7% | 34,500 |
| 2025/06/20 | 3,640 | 3,670 | 3,640 | 3,645 | -5 | -0.1% | 48,300 |
| 2025/06/19 | 3,655 | 3,660 | 3,640 | 3,650 | -10 | -0.3% | 15,900 |
| 2025/06/18 | 3,665 | 3,680 | 3,645 | 3,660 | -5 | -0.1% | 23,400 |
| 2025/06/17 | 3,665 | 3,675 | 3,655 | 3,665 | ±0 | ±0% | 24,100 |
| 2025/06/16 | 3,695 | 3,700 | 3,665 | 3,665 | -15 | -0.4% | 17,500 |
| 2025/06/13 | 3,720 | 3,720 | 3,670 | 3,680 | -50 | -1.3% | 34,200 |
| 2025/06/12 | 3,735 | 3,765 | 3,715 | 3,730 | -5 | -0.1% | 22,900 |
| 2025/06/11 | 3,715 | 3,750 | 3,715 | 3,735 | +5 | +0.1% | 20,800 |
| 2025/06/10 | 3,750 | 3,785 | 3,725 | 3,730 | +10 | +0.3% | 65,600 |
1～
50
件表示中 / 3766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 | 412,500円 | -8.6% | +13.8% | 4.12% | 5.70倍 | 0.67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 |
| 四国化ＨＤ | 220,300円 | +0.7% | -9.1% | 2.27% | 14.66倍 | 1.11倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 石原産 | 247,900円 | +1.2% | +11.5% | 4.03% | 10.31倍 | 0.83倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| コニシ | 131,100円 | +4.5% | +0.1% | 2.90% | 10.29倍 | 0.96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 |
| 松本油 | 1,949,000円 | -4.4% | -19.3% | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
