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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 3,985 | 4,010 | 3,960 | 3,975 | -25 | -0.6% | 34,000 |
| 2023/10/17 | 4,000 | 4,010 | 3,970 | 4,000 | +30 | +0.8% | 28,100 |
| 2023/10/16 | 3,985 | 4,015 | 3,960 | 3,970 | -25 | -0.6% | 30,600 |
| 2023/10/13 | 4,020 | 4,035 | 3,990 | 3,995 | -60 | -1.5% | 31,200 |
| 2023/10/12 | 4,025 | 4,065 | 4,010 | 4,055 | +45 | +1.1% | 29,900 |
| 2023/10/11 | 4,030 | 4,035 | 4,000 | 4,010 | -45 | -1.1% | 31,800 |
| 2023/10/10 | 4,030 | 4,060 | 4,025 | 4,055 | +55 | +1.4% | 34,100 |
| 2023/10/06 | 3,970 | 4,020 | 3,970 | 4,000 | +40 | +1% | 44,100 |
| 2023/10/05 | 3,950 | 3,980 | 3,930 | 3,960 | +60 | +1.5% | 69,100 |
| 2023/10/04 | 3,990 | 3,990 | 3,900 | 3,900 | -100 | -2.5% | 125,700 |
| 2023/10/03 | 4,095 | 4,115 | 4,000 | 4,000 | -105 | -2.6% | 80,700 |
| 2023/10/02 | 4,130 | 4,170 | 4,095 | 4,105 | +10 | +0.2% | 39,000 |
| 2023/09/29 | 4,160 | 4,170 | 4,080 | 4,095 | -65 | -1.6% | 67,800 |
| 2023/09/28 | 4,180 | 4,190 | 4,150 | 4,160 | -115 | -2.7% | 50,200 |
| 2023/09/27 | 4,240 | 4,280 | 4,205 | 4,275 | +25 | +0.6% | 62,500 |
| 2023/09/26 | 4,255 | 4,280 | 4,235 | 4,250 | -5 | -0.1% | 77,000 |
| 2023/09/25 | 4,275 | 4,275 | 4,235 | 4,255 | +20 | +0.5% | 47,100 |
| 2023/09/22 | 4,230 | 4,255 | 4,195 | 4,235 | -5 | -0.1% | 70,000 |
| 2023/09/21 | 4,235 | 4,280 | 4,220 | 4,240 | ±0 | ±0% | 72,800 |
| 2023/09/20 | 4,230 | 4,250 | 4,210 | 4,240 | +40 | +1% | 63,900 |
| 2023/09/19 | 4,200 | 4,215 | 4,180 | 4,200 | +5 | +0.1% | 46,900 |
| 2023/09/15 | 4,175 | 4,210 | 4,175 | 4,195 | +15 | +0.4% | 36,800 |
| 2023/09/14 | 4,180 | 4,185 | 4,160 | 4,180 | +15 | +0.4% | 33,200 |
| 2023/09/13 | 4,225 | 4,225 | 4,160 | 4,165 | -60 | -1.4% | 42,100 |
| 2023/09/12 | 4,155 | 4,225 | 4,155 | 4,225 | +70 | +1.7% | 39,800 |
| 2023/09/11 | 4,185 | 4,205 | 4,150 | 4,155 | -15 | -0.4% | 45,600 |
| 2023/09/08 | 4,205 | 4,210 | 4,160 | 4,170 | -35 | -0.8% | 69,900 |
| 2023/09/07 | 4,180 | 4,225 | 4,180 | 4,205 | +25 | +0.6% | 36,000 |
| 2023/09/06 | 4,210 | 4,210 | 4,160 | 4,180 | +5 | +0.1% | 52,900 |
| 2023/09/05 | 4,180 | 4,190 | 4,170 | 4,175 | -5 | -0.1% | 45,200 |
| 2023/09/04 | 4,145 | 4,180 | 4,140 | 4,180 | +35 | +0.8% | 56,300 |
| 2023/09/01 | 4,145 | 4,150 | 4,130 | 4,145 | +5 | +0.1% | 39,500 |
| 2023/08/31 | 4,125 | 4,150 | 4,110 | 4,140 | +15 | +0.4% | 32,400 |
| 2023/08/30 | 4,130 | 4,140 | 4,105 | 4,125 | +30 | +0.7% | 43,700 |
| 2023/08/29 | 4,120 | 4,140 | 4,095 | 4,095 | -10 | -0.2% | 31,000 |
| 2023/08/28 | 4,105 | 4,130 | 4,075 | 4,105 | +10 | +0.2% | 44,300 |
| 2023/08/25 | 4,060 | 4,095 | 4,050 | 4,095 | +10 | +0.2% | 30,700 |
| 2023/08/24 | 4,060 | 4,085 | 4,050 | 4,085 | +20 | +0.5% | 28,400 |
| 2023/08/23 | 4,055 | 4,065 | 4,040 | 4,065 | +15 | +0.4% | 28,800 |
| 2023/08/22 | 4,060 | 4,065 | 4,030 | 4,050 | -15 | -0.4% | 28,500 |
| 2023/08/21 | 4,070 | 4,085 | 4,055 | 4,065 | +25 | +0.6% | 36,000 |
| 2023/08/18 | 4,065 | 4,075 | 4,020 | 4,040 | -25 | -0.6% | 49,000 |
| 2023/08/17 | 4,065 | 4,070 | 4,025 | 4,065 | -5 | -0.1% | 62,000 |
| 2023/08/16 | 4,065 | 4,090 | 4,065 | 4,070 | +5 | +0.1% | 34,200 |
| 2023/08/15 | 4,105 | 4,110 | 4,065 | 4,065 | -60 | -1.5% | 48,700 |
| 2023/08/14 | 4,175 | 4,175 | 4,105 | 4,125 | -5 | -0.1% | 36,000 |
| 2023/08/10 | 4,085 | 4,145 | 4,065 | 4,130 | +50 | +1.2% | 73,500 |
| 2023/08/09 | 4,085 | 4,090 | 4,065 | 4,080 | -5 | -0.1% | 69,700 |
| 2023/08/08 | 4,105 | 4,130 | 4,080 | 4,085 | -10 | -0.2% | 51,400 |
| 2023/08/07 | 4,105 | 4,105 | 4,060 | 4,095 | -70 | -1.7% | 98,000 |
451～
500
件表示中 / 3767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 | 410,500円 | -8.6% | +13.8% | 4.14% | 5.68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 | 219,800円 | +0.7% | -9.1% | 2.27% | 14.63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 |
| トリケミカル | 302,000円 | +37.5% | +4.8% | 1.16% | 19.63倍 | 3.11倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| コニシ | 130,400円 | +4.5% | +0.1% | 2.91% | 10.23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 |
| Ａｉロボティク | 769,000円 | +97.1% | +97.2% | 0.00% | 27.20倍 | 27.37倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
