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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,390 | 4,390 | 4,265 | 4,290 | -100 | -2.3% | 69,800 |
| 2022/11/09 | 4,325 | 4,390 | 4,320 | 4,390 | +70 | +1.6% | 38,600 |
| 2022/11/08 | 4,270 | 4,320 | 4,250 | 4,320 | +85 | +2% | 39,900 |
| 2022/11/07 | 4,225 | 4,265 | 4,220 | 4,235 | +20 | +0.5% | 41,200 |
| 2022/11/04 | 4,190 | 4,215 | 4,185 | 4,215 | -35 | -0.8% | 39,100 |
| 2022/11/02 | 4,250 | 4,275 | 4,210 | 4,250 | +45 | +1.1% | 62,900 |
| 2022/11/01 | 4,245 | 4,255 | 4,200 | 4,205 | -10 | -0.2% | 45,200 |
| 2022/10/31 | 4,170 | 4,235 | 4,170 | 4,215 | +60 | +1.4% | 33,000 |
| 2022/10/28 | 4,130 | 4,185 | 4,125 | 4,155 | -20 | -0.5% | 109,700 |
| 2022/10/27 | 4,215 | 4,215 | 4,165 | 4,175 | -40 | -0.9% | 43,200 |
| 2022/10/26 | 4,235 | 4,245 | 4,190 | 4,215 | -10 | -0.2% | 66,900 |
| 2022/10/25 | 4,250 | 4,270 | 4,215 | 4,225 | +15 | +0.4% | 54,300 |
| 2022/10/24 | 4,235 | 4,250 | 4,195 | 4,210 | +15 | +0.4% | 43,500 |
| 2022/10/21 | 4,200 | 4,225 | 4,150 | 4,195 | -20 | -0.5% | 70,100 |
| 2022/10/20 | 4,225 | 4,255 | 4,200 | 4,215 | -50 | -1.2% | 39,200 |
| 2022/10/19 | 4,240 | 4,280 | 4,240 | 4,265 | +35 | +0.8% | 29,100 |
| 2022/10/18 | 4,210 | 4,245 | 4,195 | 4,230 | +65 | +1.6% | 36,000 |
| 2022/10/17 | 4,180 | 4,205 | 4,140 | 4,165 | -45 | -1.1% | 37,600 |
| 2022/10/14 | 4,170 | 4,235 | 4,115 | 4,210 | +120 | +2.9% | 85,000 |
| 2022/10/13 | 4,155 | 4,155 | 4,060 | 4,090 | -75 | -1.8% | 103,300 |
| 2022/10/12 | 4,230 | 4,250 | 4,160 | 4,165 | -100 | -2.3% | 87,900 |
| 2022/10/11 | 4,305 | 4,325 | 4,255 | 4,265 | -100 | -2.3% | 68,900 |
| 2022/10/07 | 4,380 | 4,380 | 4,350 | 4,365 | -50 | -1.1% | 47,900 |
| 2022/10/06 | 4,425 | 4,480 | 4,405 | 4,415 | -10 | -0.2% | 77,900 |
| 2022/10/05 | 4,450 | 4,450 | 4,390 | 4,425 | +20 | +0.5% | 89,800 |
| 2022/10/04 | 4,400 | 4,425 | 4,375 | 4,405 | +75 | +1.7% | 75,500 |
| 2022/10/03 | 4,335 | 4,385 | 4,305 | 4,330 | -50 | -1.1% | 66,600 |
| 2022/09/30 | 4,360 | 4,385 | 4,350 | 4,380 | +40 | +0.9% | 88,900 |
| 2022/09/29 | 4,335 | 4,365 | 4,315 | 4,340 | -10 | -0.2% | 65,400 |
| 2022/09/28 | 4,345 | 4,355 | 4,310 | 4,350 | -15 | -0.3% | 76,700 |
| 2022/09/27 | 4,410 | 4,420 | 4,365 | 4,365 | -40 | -0.9% | 65,300 |
| 2022/09/26 | 4,505 | 4,510 | 4,385 | 4,405 | -120 | -2.7% | 109,100 |
| 2022/09/22 | 4,540 | 4,545 | 4,515 | 4,525 | -30 | -0.7% | 59,700 |
| 2022/09/21 | 4,570 | 4,570 | 4,540 | 4,555 | +5 | +0.1% | 37,600 |
| 2022/09/20 | 4,555 | 4,605 | 4,545 | 4,550 | +5 | +0.1% | 35,900 |
| 2022/09/16 | 4,580 | 4,580 | 4,545 | 4,545 | -30 | -0.7% | 24,900 |
| 2022/09/15 | 4,590 | 4,590 | 4,555 | 4,575 | ±0 | ±0% | 26,800 |
| 2022/09/14 | 4,570 | 4,600 | 4,555 | 4,575 | -60 | -1.3% | 58,800 |
| 2022/09/13 | 4,625 | 4,635 | 4,590 | 4,635 | +10 | +0.2% | 49,600 |
| 2022/09/12 | 4,630 | 4,630 | 4,590 | 4,625 | +5 | +0.1% | 43,500 |
| 2022/09/09 | 4,560 | 4,620 | 4,560 | 4,620 | +35 | +0.8% | 46,900 |
| 2022/09/08 | 4,540 | 4,590 | 4,525 | 4,585 | +70 | +1.6% | 83,200 |
| 2022/09/07 | 4,550 | 4,550 | 4,510 | 4,515 | -40 | -0.9% | 52,600 |
| 2022/09/06 | 4,565 | 4,590 | 4,550 | 4,555 | -35 | -0.8% | 71,900 |
| 2022/09/05 | 4,630 | 4,630 | 4,580 | 4,590 | -70 | -1.5% | 53,300 |
| 2022/09/02 | 4,720 | 4,720 | 4,650 | 4,660 | -55 | -1.2% | 40,700 |
| 2022/09/01 | 4,720 | 4,790 | 4,715 | 4,715 | -55 | -1.2% | 32,700 |
| 2022/08/31 | 4,730 | 4,785 | 4,730 | 4,770 | -10 | -0.2% | 20,300 |
| 2022/08/30 | 4,745 | 4,780 | 4,715 | 4,780 | +65 | +1.4% | 18,200 |
| 2022/08/29 | 4,680 | 4,725 | 4,670 | 4,715 | -40 | -0.8% | 27,000 |
501～
550
件表示中 / 3586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 | 401,000円 | -9.1% | +22.2% | 4.24% | 22.18倍 | 0.65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）事業は撤退へ |
| 四国化ＨＤ | 214,100円 | +7.7% | +2.4% | 2.34% | 12.11倍 | 1.19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 |
| コニシ | 135,300円 | +4.5% | +1.8% | 2.44% | 12.27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 |
| トリケミカル | 282,100円 | +51.2% | +70.6% | 1.06% | 21.52倍 | 3.19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。国内新工場竣工へ |
| セ硝子 | 333,500円 | -2.7% | -23.2% | 5.10% | 8.27倍 | 0.71倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
市場注目の銘柄
チャート関連のコラム
