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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,090 | 5,090 | 5,020 | 5,040 | -50 | -1% | 23,500 |
| 2022/03/30 | 5,120 | 5,130 | 5,040 | 5,090 | -90 | -1.7% | 45,100 |
| 2022/03/29 | 5,150 | 5,200 | 5,130 | 5,180 | +30 | +0.6% | 30,800 |
| 2022/03/28 | 5,190 | 5,190 | 5,130 | 5,150 | -40 | -0.8% | 20,400 |
| 2022/03/25 | 5,220 | 5,220 | 5,150 | 5,190 | ±0 | ±0% | 28,600 |
| 2022/03/24 | 5,190 | 5,200 | 5,150 | 5,190 | ±0 | ±0% | 28,300 |
| 2022/03/23 | 5,190 | 5,200 | 5,140 | 5,190 | +40 | +0.8% | 37,400 |
| 2022/03/22 | 5,130 | 5,170 | 5,110 | 5,150 | +40 | +0.8% | 54,600 |
| 2022/03/18 | 5,090 | 5,120 | 5,060 | 5,110 | +30 | +0.6% | 77,600 |
| 2022/03/17 | 5,050 | 5,120 | 5,000 | 5,080 | +175 | +3.6% | 78,600 |
| 2022/03/16 | 4,920 | 4,940 | 4,880 | 4,905 | -25 | -0.5% | 34,900 |
| 2022/03/15 | 4,830 | 4,945 | 4,830 | 4,930 | +100 | +2.1% | 42,000 |
| 2022/03/14 | 4,900 | 4,930 | 4,820 | 4,830 | -50 | -1% | 57,300 |
| 2022/03/11 | 4,905 | 4,905 | 4,850 | 4,880 | -60 | -1.2% | 34,900 |
| 2022/03/10 | 4,885 | 4,940 | 4,880 | 4,940 | +205 | +4.3% | 36,800 |
| 2022/03/09 | 4,740 | 4,795 | 4,730 | 4,735 | +20 | +0.4% | 42,100 |
| 2022/03/08 | 4,745 | 4,820 | 4,710 | 4,715 | -95 | -2% | 47,700 |
| 2022/03/07 | 4,905 | 4,935 | 4,810 | 4,810 | -155 | -3.1% | 59,600 |
| 2022/03/04 | 5,040 | 5,050 | 4,945 | 4,965 | -85 | -1.7% | 42,500 |
| 2022/03/03 | 5,040 | 5,090 | 5,020 | 5,050 | +100 | +2% | 42,700 |
| 2022/03/02 | 5,040 | 5,040 | 4,950 | 4,950 | -140 | -2.8% | 42,000 |
| 2022/03/01 | 5,200 | 5,200 | 5,070 | 5,090 | -30 | -0.6% | 50,000 |
| 2022/02/28 | 4,995 | 5,130 | 4,990 | 5,120 | +120 | +2.4% | 67,600 |
| 2022/02/25 | 4,985 | 5,010 | 4,970 | 5,000 | +15 | +0.3% | 41,100 |
| 2022/02/24 | 4,970 | 4,990 | 4,925 | 4,985 | -35 | -0.7% | 57,500 |
| 2022/02/22 | 5,030 | 5,050 | 5,010 | 5,020 | -60 | -1.2% | 41,900 |
| 2022/02/21 | 5,090 | 5,100 | 5,060 | 5,080 | -30 | -0.6% | 21,600 |
| 2022/02/18 | 5,090 | 5,150 | 5,090 | 5,110 | -20 | -0.4% | 29,100 |
| 2022/02/17 | 5,200 | 5,200 | 5,120 | 5,130 | -80 | -1.5% | 20,600 |
| 2022/02/16 | 5,190 | 5,220 | 5,150 | 5,210 | +100 | +2% | 38,900 |
| 2022/02/15 | 5,160 | 5,160 | 5,080 | 5,110 | -20 | -0.4% | 47,100 |
| 2022/02/14 | 5,110 | 5,140 | 5,100 | 5,130 | -20 | -0.4% | 35,500 |
| 2022/02/10 | 5,210 | 5,240 | 5,150 | 5,150 | -40 | -0.8% | 37,600 |
| 2022/02/09 | 5,170 | 5,240 | 5,160 | 5,190 | +30 | +0.6% | 44,500 |
| 2022/02/08 | 5,150 | 5,200 | 5,130 | 5,160 | +30 | +0.6% | 42,100 |
| 2022/02/07 | 5,150 | 5,180 | 5,090 | 5,130 | -40 | -0.8% | 53,700 |
| 2022/02/04 | 5,260 | 5,260 | 5,110 | 5,170 | -190 | -3.5% | 117,200 |
| 2022/02/03 | 5,220 | 5,380 | 5,220 | 5,360 | +100 | +1.9% | 92,400 |
| 2022/02/02 | 5,190 | 5,260 | 5,180 | 5,260 | +90 | +1.7% | 24,300 |
| 2022/02/01 | 5,270 | 5,270 | 5,170 | 5,170 | -30 | -0.6% | 24,800 |
| 2022/01/31 | 5,240 | 5,240 | 5,160 | 5,200 | -10 | -0.2% | 33,200 |
| 2022/01/28 | 5,180 | 5,270 | 5,160 | 5,210 | +110 | +2.2% | 72,800 |
| 2022/01/27 | 5,180 | 5,200 | 5,030 | 5,100 | -70 | -1.4% | 86,800 |
| 2022/01/26 | 5,210 | 5,240 | 5,170 | 5,170 | -50 | -1% | 21,900 |
| 2022/01/25 | 5,290 | 5,290 | 5,140 | 5,220 | -60 | -1.1% | 53,300 |
| 2022/01/24 | 5,170 | 5,290 | 5,170 | 5,280 | +80 | +1.5% | 40,700 |
| 2022/01/21 | 5,100 | 5,210 | 5,080 | 5,200 | +80 | +1.6% | 62,100 |
| 2022/01/20 | 5,070 | 5,160 | 5,070 | 5,120 | +50 | +1% | 36,000 |
| 2022/01/19 | 5,180 | 5,200 | 5,070 | 5,070 | -150 | -2.9% | 76,500 |
| 2022/01/18 | 5,280 | 5,280 | 5,220 | 5,220 | -60 | -1.1% | 35,800 |
651～
700
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
