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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 4,300 | 4,340 | 4,255 | 4,340 | +70 | +1.6% | 37,900 |
| 2023/03/31 | 4,350 | 4,375 | 4,260 | 4,270 | -110 | -2.5% | 74,000 |
| 2023/03/30 | 4,380 | 4,395 | 4,345 | 4,380 | -50 | -1.1% | 39,200 |
| 2023/03/29 | 4,370 | 4,435 | 4,365 | 4,430 | +70 | +1.6% | 44,100 |
| 2023/03/28 | 4,350 | 4,380 | 4,330 | 4,360 | -10 | -0.2% | 21,600 |
| 2023/03/27 | 4,355 | 4,375 | 4,345 | 4,370 | +35 | +0.8% | 21,200 |
| 2023/03/24 | 4,355 | 4,370 | 4,310 | 4,335 | -10 | -0.2% | 33,700 |
| 2023/03/23 | 4,300 | 4,350 | 4,290 | 4,345 | -10 | -0.2% | 25,800 |
| 2023/03/22 | 4,355 | 4,365 | 4,325 | 4,355 | +70 | +1.6% | 28,500 |
| 2023/03/20 | 4,300 | 4,300 | 4,255 | 4,285 | -15 | -0.3% | 40,300 |
| 2023/03/17 | 4,375 | 4,375 | 4,290 | 4,300 | +5 | +0.1% | 35,500 |
| 2023/03/16 | 4,310 | 4,325 | 4,250 | 4,295 | -85 | -1.9% | 60,900 |
| 2023/03/15 | 4,350 | 4,405 | 4,350 | 4,380 | +75 | +1.7% | 39,200 |
| 2023/03/14 | 4,390 | 4,390 | 4,265 | 4,305 | -135 | -3% | 73,800 |
| 2023/03/13 | 4,470 | 4,480 | 4,405 | 4,440 | -45 | -1% | 50,900 |
| 2023/03/10 | 4,540 | 4,565 | 4,485 | 4,485 | -85 | -1.9% | 70,700 |
| 2023/03/09 | 4,630 | 4,645 | 4,550 | 4,570 | -15 | -0.3% | 66,000 |
| 2023/03/08 | 4,445 | 4,590 | 4,435 | 4,585 | +195 | +4.4% | 133,800 |
| 2023/03/07 | 4,410 | 4,425 | 4,380 | 4,390 | -25 | -0.6% | 42,100 |
| 2023/03/06 | 4,400 | 4,420 | 4,360 | 4,415 | +35 | +0.8% | 42,100 |
| 2023/03/03 | 4,335 | 4,380 | 4,325 | 4,380 | +70 | +1.6% | 53,400 |
| 2023/03/02 | 4,315 | 4,350 | 4,295 | 4,310 | +25 | +0.6% | 43,700 |
| 2023/03/01 | 4,295 | 4,310 | 4,260 | 4,285 | -10 | -0.2% | 35,500 |
| 2023/02/28 | 4,320 | 4,335 | 4,285 | 4,295 | -25 | -0.6% | 52,300 |
| 2023/02/27 | 4,305 | 4,320 | 4,290 | 4,320 | +20 | +0.5% | 32,200 |
| 2023/02/24 | 4,250 | 4,300 | 4,250 | 4,300 | +65 | +1.5% | 29,700 |
| 2023/02/22 | 4,335 | 4,345 | 4,235 | 4,235 | -90 | -2.1% | 50,100 |
| 2023/02/21 | 4,280 | 4,330 | 4,280 | 4,325 | +45 | +1.1% | 46,400 |
| 2023/02/20 | 4,230 | 4,290 | 4,230 | 4,280 | +70 | +1.7% | 34,900 |
| 2023/02/17 | 4,185 | 4,210 | 4,170 | 4,210 | +25 | +0.6% | 32,400 |
| 2023/02/16 | 4,175 | 4,195 | 4,160 | 4,185 | +25 | +0.6% | 20,100 |
| 2023/02/15 | 4,195 | 4,195 | 4,155 | 4,160 | -25 | -0.6% | 12,400 |
| 2023/02/14 | 4,195 | 4,225 | 4,180 | 4,185 | +15 | +0.4% | 25,400 |
| 2023/02/13 | 4,180 | 4,180 | 4,120 | 4,170 | -5 | -0.1% | 25,200 |
| 2023/02/10 | 4,170 | 4,215 | 4,150 | 4,175 | -10 | -0.2% | 36,300 |
| 2023/02/09 | 4,190 | 4,200 | 4,145 | 4,185 | -35 | -0.8% | 43,700 |
| 2023/02/08 | 4,195 | 4,240 | 4,190 | 4,220 | +25 | +0.6% | 37,800 |
| 2023/02/07 | 4,190 | 4,210 | 4,180 | 4,195 | +10 | +0.2% | 23,500 |
| 2023/02/06 | 4,190 | 4,190 | 4,145 | 4,185 | +25 | +0.6% | 30,900 |
| 2023/02/03 | 4,135 | 4,160 | 4,125 | 4,160 | ±0 | ±0% | 17,000 |
| 2023/02/02 | 4,200 | 4,215 | 4,145 | 4,160 | -40 | -1% | 40,100 |
| 2023/02/01 | 4,245 | 4,245 | 4,200 | 4,200 | -25 | -0.6% | 15,000 |
| 2023/01/31 | 4,200 | 4,240 | 4,200 | 4,225 | +30 | +0.7% | 31,200 |
| 2023/01/30 | 4,200 | 4,210 | 4,190 | 4,195 | -5 | -0.1% | 20,300 |
| 2023/01/27 | 4,215 | 4,215 | 4,175 | 4,200 | -5 | -0.1% | 20,400 |
| 2023/01/26 | 4,185 | 4,205 | 4,175 | 4,205 | +25 | +0.6% | 13,800 |
| 2023/01/25 | 4,190 | 4,200 | 4,175 | 4,180 | ±0 | ±0% | 19,600 |
| 2023/01/24 | 4,150 | 4,190 | 4,150 | 4,180 | +60 | +1.5% | 33,000 |
| 2023/01/23 | 4,140 | 4,145 | 4,115 | 4,120 | +10 | +0.2% | 36,600 |
| 2023/01/20 | 4,075 | 4,110 | 4,075 | 4,110 | +35 | +0.9% | 14,200 |
501～
550
件表示中 / 3682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 | 355,000円 | -9.1% | +22.2% | 4.79% | 19.63倍 | 0.58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 |
| ミルボン | 273,000円 | +5.7% | +0.5% | 3.22% | 17.10倍 | 1.82倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| ＫＨネオケム | 237,300円 | +6.4% | +15.3% | 4.42% | 8.67倍 | 1.25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 | 312,500円 | +12.6% | +27.8% | 2.37% | 10.82倍 | 1.68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 |
| 天 馬 | 358,000円 | +13.0% | -12.2% | 1.12% | 17.40倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
