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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 4,745 | 4,745 | 4,710 | 4,725 | -50 | -1% | 17,100 |
| 2022/08/22 | 4,715 | 4,780 | 4,700 | 4,775 | +30 | +0.6% | 18,700 |
| 2022/08/19 | 4,765 | 4,775 | 4,745 | 4,745 | -20 | -0.4% | 18,000 |
| 2022/08/18 | 4,785 | 4,785 | 4,760 | 4,765 | -55 | -1.1% | 17,100 |
| 2022/08/17 | 4,830 | 4,850 | 4,815 | 4,820 | +5 | +0.1% | 22,100 |
| 2022/08/16 | 4,805 | 4,830 | 4,780 | 4,815 | +5 | +0.1% | 18,400 |
| 2022/08/15 | 4,830 | 4,900 | 4,805 | 4,810 | ±0 | ±0% | 25,600 |
| 2022/08/12 | 4,715 | 4,835 | 4,715 | 4,810 | +130 | +2.8% | 58,300 |
| 2022/08/10 | 4,610 | 4,680 | 4,605 | 4,680 | +50 | +1.1% | 21,000 |
| 2022/08/09 | 4,680 | 4,680 | 4,630 | 4,630 | -45 | -1% | 21,600 |
| 2022/08/08 | 4,650 | 4,680 | 4,650 | 4,675 | -15 | -0.3% | 21,900 |
| 2022/08/05 | 4,660 | 4,700 | 4,645 | 4,690 | +5 | +0.1% | 27,300 |
| 2022/08/04 | 4,790 | 4,790 | 4,635 | 4,685 | -100 | -2.1% | 90,200 |
| 2022/08/03 | 4,790 | 4,795 | 4,745 | 4,785 | +10 | +0.2% | 26,200 |
| 2022/08/02 | 4,830 | 4,830 | 4,765 | 4,775 | -70 | -1.4% | 25,700 |
| 2022/08/01 | 4,790 | 4,845 | 4,790 | 4,845 | +50 | +1% | 26,000 |
| 2022/07/29 | 4,820 | 4,850 | 4,795 | 4,795 | -40 | -0.8% | 19,800 |
| 2022/07/28 | 4,850 | 4,855 | 4,810 | 4,835 | ±0 | ±0% | 19,700 |
| 2022/07/27 | 4,815 | 4,840 | 4,775 | 4,835 | +20 | +0.4% | 25,500 |
| 2022/07/26 | 4,770 | 4,825 | 4,760 | 4,815 | +45 | +0.9% | 25,700 |
| 2022/07/25 | 4,785 | 4,795 | 4,760 | 4,770 | -15 | -0.3% | 19,700 |
| 2022/07/22 | 4,780 | 4,795 | 4,750 | 4,785 | +5 | +0.1% | 23,700 |
| 2022/07/21 | 4,765 | 4,780 | 4,735 | 4,780 | +5 | +0.1% | 17,500 |
| 2022/07/20 | 4,725 | 4,775 | 4,720 | 4,775 | +120 | +2.6% | 47,000 |
| 2022/07/19 | 4,680 | 4,685 | 4,645 | 4,655 | -5 | -0.1% | 20,400 |
| 2022/07/15 | 4,675 | 4,675 | 4,595 | 4,660 | -35 | -0.7% | 74,100 |
| 2022/07/14 | 4,660 | 4,695 | 4,645 | 4,695 | +20 | +0.4% | 17,800 |
| 2022/07/13 | 4,680 | 4,710 | 4,660 | 4,675 | +5 | +0.1% | 18,200 |
| 2022/07/12 | 4,760 | 4,760 | 4,670 | 4,670 | -105 | -2.2% | 22,900 |
| 2022/07/11 | 4,750 | 4,785 | 4,740 | 4,775 | +75 | +1.6% | 24,500 |
| 2022/07/08 | 4,720 | 4,760 | 4,700 | 4,700 | -25 | -0.5% | 45,600 |
| 2022/07/07 | 4,705 | 4,740 | 4,685 | 4,725 | +20 | +0.4% | 20,100 |
| 2022/07/06 | 4,755 | 4,755 | 4,670 | 4,705 | -50 | -1.1% | 26,400 |
| 2022/07/05 | 4,770 | 4,805 | 4,740 | 4,755 | -15 | -0.3% | 26,500 |
| 2022/07/04 | 4,730 | 4,775 | 4,730 | 4,770 | +65 | +1.4% | 12,600 |
| 2022/07/01 | 4,765 | 4,800 | 4,690 | 4,705 | -50 | -1.1% | 25,900 |
| 2022/06/30 | 4,750 | 4,775 | 4,730 | 4,755 | -25 | -0.5% | 31,300 |
| 2022/06/29 | 4,785 | 4,805 | 4,755 | 4,780 | -10 | -0.2% | 50,400 |
| 2022/06/28 | 4,770 | 4,795 | 4,730 | 4,790 | +15 | +0.3% | 21,500 |
| 2022/06/27 | 4,740 | 4,775 | 4,715 | 4,775 | +70 | +1.5% | 26,500 |
| 2022/06/24 | 4,660 | 4,715 | 4,645 | 4,705 | +60 | +1.3% | 41,600 |
| 2022/06/23 | 4,655 | 4,695 | 4,640 | 4,645 | +25 | +0.5% | 29,700 |
| 2022/06/22 | 4,675 | 4,680 | 4,620 | 4,620 | -25 | -0.5% | 25,600 |
| 2022/06/21 | 4,625 | 4,675 | 4,615 | 4,645 | +90 | +2% | 28,600 |
| 2022/06/20 | 4,695 | 4,695 | 4,550 | 4,555 | -110 | -2.4% | 41,200 |
| 2022/06/17 | 4,645 | 4,680 | 4,620 | 4,665 | -75 | -1.6% | 46,600 |
| 2022/06/16 | 4,690 | 4,760 | 4,690 | 4,740 | +60 | +1.3% | 19,500 |
| 2022/06/15 | 4,680 | 4,705 | 4,680 | 4,680 | -25 | -0.5% | 32,000 |
| 2022/06/14 | 4,675 | 4,740 | 4,675 | 4,705 | -20 | -0.4% | 29,800 |
| 2022/06/13 | 4,695 | 4,740 | 4,695 | 4,725 | -40 | -0.8% | 26,200 |
651～
700
件表示中 / 3683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 | 361,500円 | -9.1% | +22.2% | 4.70% | 19.99倍 | 0.59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 | 240,500円 | +6.4% | +15.3% | 4.37% | 8.79倍 | 1.27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 | 313,500円 | +12.6% | +27.8% | 2.36% | 10.85倍 | 1.69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 |
| コニシ | 114,600円 | +4.5% | +1.8% | 3.32% | 10.28倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
