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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 2023/01/19 | 4,070 | 4,090 | 4,050 | 4,075 | -15 | -0.4% | 25,100 |
| 2023/01/18 | 4,080 | 4,095 | 4,040 | 4,090 | +30 | +0.7% | 26,500 |
| 2023/01/17 | 4,040 | 4,075 | 4,030 | 4,060 | +55 | +1.4% | 24,200 |
| 2023/01/16 | 4,015 | 4,025 | 4,005 | 4,005 | -30 | -0.7% | 24,000 |
| 2023/01/13 | 4,020 | 4,065 | 4,020 | 4,035 | +5 | +0.1% | 32,400 |
| 2023/01/12 | 4,030 | 4,045 | 4,015 | 4,030 | +10 | +0.2% | 15,300 |
| 2023/01/11 | 4,050 | 4,050 | 4,015 | 4,020 | +15 | +0.4% | 18,400 |
| 2023/01/10 | 4,060 | 4,075 | 4,005 | 4,005 | -30 | -0.7% | 21,200 |
| 2023/01/06 | 4,000 | 4,045 | 4,000 | 4,035 | ±0 | ±0% | 21,300 |
| 2023/01/05 | 4,000 | 4,040 | 4,000 | 4,035 | +25 | +0.6% | 25,200 |
| 2023/01/04 | 4,040 | 4,040 | 3,985 | 4,010 | -35 | -0.9% | 35,700 |
| 2022/12/30 | 4,035 | 4,080 | 4,035 | 4,045 | ±0 | ±0% | 31,900 |
| 2022/12/29 | 4,000 | 4,055 | 3,980 | 4,045 | +25 | +0.6% | 41,100 |
| 2022/12/28 | 4,030 | 4,040 | 4,010 | 4,020 | -20 | -0.5% | 87,900 |
| 2022/12/27 | 4,050 | 4,050 | 4,015 | 4,040 | +15 | +0.4% | 76,900 |
601～
650
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
