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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 4,105 | 4,105 | 4,060 | 4,095 | -70 | -1.7% | 98,000 |
| 2023/08/04 | 4,265 | 4,270 | 4,160 | 4,165 | -115 | -2.7% | 110,400 |
| 2023/08/03 | 4,310 | 4,310 | 4,260 | 4,280 | -50 | -1.2% | 57,000 |
| 2023/08/02 | 4,330 | 4,360 | 4,305 | 4,330 | -10 | -0.2% | 35,800 |
| 2023/08/01 | 4,330 | 4,350 | 4,310 | 4,340 | +15 | +0.3% | 30,600 |
| 2023/07/31 | 4,305 | 4,325 | 4,290 | 4,325 | +45 | +1.1% | 50,500 |
| 2023/07/28 | 4,260 | 4,280 | 4,225 | 4,280 | +15 | +0.4% | 40,400 |
| 2023/07/27 | 4,295 | 4,295 | 4,250 | 4,265 | -10 | -0.2% | 25,700 |
| 2023/07/26 | 4,290 | 4,290 | 4,260 | 4,275 | ±0 | ±0% | 17,700 |
| 2023/07/25 | 4,280 | 4,300 | 4,260 | 4,275 | +15 | +0.4% | 47,100 |
| 2023/07/24 | 4,260 | 4,275 | 4,245 | 4,260 | +25 | +0.6% | 20,200 |
| 2023/07/21 | 4,225 | 4,245 | 4,220 | 4,235 | +10 | +0.2% | 22,700 |
| 2023/07/20 | 4,245 | 4,280 | 4,220 | 4,225 | -20 | -0.5% | 29,700 |
| 2023/07/19 | 4,235 | 4,250 | 4,230 | 4,245 | +15 | +0.4% | 30,900 |
| 2023/07/18 | 4,205 | 4,235 | 4,205 | 4,230 | +25 | +0.6% | 43,300 |
| 2023/07/14 | 4,210 | 4,215 | 4,180 | 4,205 | +10 | +0.2% | 28,500 |
| 2023/07/13 | 4,180 | 4,200 | 4,170 | 4,195 | +15 | +0.4% | 34,700 |
| 2023/07/12 | 4,200 | 4,205 | 4,170 | 4,180 | -10 | -0.2% | 38,800 |
| 2023/07/11 | 4,215 | 4,235 | 4,190 | 4,190 | -25 | -0.6% | 32,600 |
| 2023/07/10 | 4,200 | 4,235 | 4,195 | 4,215 | +15 | +0.4% | 42,400 |
| 2023/07/07 | 4,220 | 4,235 | 4,190 | 4,200 | -45 | -1.1% | 51,000 |
| 2023/07/06 | 4,245 | 4,265 | 4,235 | 4,245 | -20 | -0.5% | 33,400 |
| 2023/07/05 | 4,240 | 4,265 | 4,230 | 4,265 | +25 | +0.6% | 37,200 |
| 2023/07/04 | 4,290 | 4,305 | 4,240 | 4,240 | -65 | -1.5% | 41,700 |
| 2023/07/03 | 4,285 | 4,310 | 4,275 | 4,305 | +65 | +1.5% | 45,300 |
| 2023/06/30 | 4,260 | 4,265 | 4,215 | 4,240 | -20 | -0.5% | 46,100 |
| 2023/06/29 | 4,300 | 4,315 | 4,240 | 4,260 | -40 | -0.9% | 46,400 |
| 2023/06/28 | 4,250 | 4,300 | 4,245 | 4,300 | +60 | +1.4% | 48,200 |
| 2023/06/27 | 4,250 | 4,255 | 4,215 | 4,240 | +15 | +0.4% | 26,600 |
| 2023/06/26 | 4,240 | 4,280 | 4,210 | 4,225 | +15 | +0.4% | 43,800 |
| 2023/06/23 | 4,210 | 4,235 | 4,190 | 4,210 | ±0 | ±0% | 49,000 |
| 2023/06/22 | 4,210 | 4,220 | 4,190 | 4,210 | ±0 | ±0% | 55,200 |
| 2023/06/21 | 4,255 | 4,260 | 4,205 | 4,210 | -60 | -1.4% | 55,200 |
| 2023/06/20 | 4,240 | 4,270 | 4,240 | 4,270 | +5 | +0.1% | 24,500 |
| 2023/06/19 | 4,290 | 4,290 | 4,245 | 4,265 | +10 | +0.2% | 27,600 |
| 2023/06/16 | 4,275 | 4,300 | 4,255 | 4,255 | -10 | -0.2% | 91,300 |
| 2023/06/15 | 4,270 | 4,280 | 4,250 | 4,265 | ±0 | ±0% | 40,100 |
| 2023/06/14 | 4,260 | 4,285 | 4,240 | 4,265 | +30 | +0.7% | 42,600 |
| 2023/06/13 | 4,240 | 4,260 | 4,230 | 4,235 | -20 | -0.5% | 28,800 |
| 2023/06/12 | 4,215 | 4,270 | 4,215 | 4,255 | +60 | +1.4% | 38,300 |
| 2023/06/09 | 4,200 | 4,210 | 4,175 | 4,195 | +10 | +0.2% | 73,600 |
| 2023/06/08 | 4,170 | 4,210 | 4,165 | 4,185 | +25 | +0.6% | 35,500 |
| 2023/06/07 | 4,180 | 4,225 | 4,155 | 4,160 | ±0 | ±0% | 54,300 |
| 2023/06/06 | 4,140 | 4,160 | 4,105 | 4,160 | +15 | +0.4% | 35,100 |
| 2023/06/05 | 4,150 | 4,175 | 4,140 | 4,145 | +35 | +0.9% | 33,800 |
| 2023/06/02 | 4,070 | 4,115 | 4,070 | 4,110 | +45 | +1.1% | 27,500 |
| 2023/06/01 | 4,060 | 4,080 | 4,030 | 4,065 | +45 | +1.1% | 39,400 |
| 2023/05/31 | 4,060 | 4,075 | 4,015 | 4,020 | -60 | -1.5% | 75,800 |
| 2023/05/30 | 4,115 | 4,120 | 4,070 | 4,080 | -40 | -1% | 58,500 |
| 2023/05/29 | 4,160 | 4,180 | 4,120 | 4,120 | +10 | +0.2% | 33,600 |
501～
550
件表示中 / 3768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 | 415,000円 | -8.6% | +13.8% | 4.10% | 5.74倍 | 0.68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 |
| トリケミカル | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86倍 | 3.14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 |
| 未来工業 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17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 |
| コニシ | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25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 | 757,000円 | +97.1% | +97.2% | 0.00% | 26.77倍 | 26.94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
