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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 4,775 | 4,785 | 4,735 | 4,765 | -40 | -0.8% | 51,000 |
| 2022/06/09 | 4,795 | 4,840 | 4,780 | 4,805 | +10 | +0.2% | 43,100 |
| 2022/06/08 | 4,710 | 4,805 | 4,710 | 4,795 | +40 | +0.8% | 49,800 |
| 2022/06/07 | 4,730 | 4,775 | 4,720 | 4,755 | +40 | +0.8% | 32,100 |
| 2022/06/06 | 4,700 | 4,715 | 4,695 | 4,715 | -25 | -0.5% | 21,500 |
| 2022/06/03 | 4,705 | 4,750 | 4,695 | 4,740 | +35 | +0.7% | 38,600 |
| 2022/06/02 | 4,740 | 4,740 | 4,690 | 4,705 | -35 | -0.7% | 17,300 |
| 2022/06/01 | 4,650 | 4,740 | 4,630 | 4,740 | +110 | +2.4% | 37,900 |
| 2022/05/31 | 4,615 | 4,680 | 4,610 | 4,630 | +15 | +0.3% | 45,900 |
| 2022/05/30 | 4,575 | 4,635 | 4,545 | 4,615 | +75 | +1.7% | 71,900 |
| 2022/05/27 | 4,560 | 4,575 | 4,520 | 4,540 | +40 | +0.9% | 34,000 |
| 2022/05/26 | 4,520 | 4,545 | 4,500 | 4,500 | -10 | -0.2% | 30,400 |
| 2022/05/25 | 4,555 | 4,555 | 4,510 | 4,510 | -20 | -0.4% | 47,400 |
| 2022/05/24 | 4,620 | 4,620 | 4,525 | 4,530 | -80 | -1.7% | 34,500 |
| 2022/05/23 | 4,585 | 4,635 | 4,585 | 4,610 | +20 | +0.4% | 28,400 |
| 2022/05/20 | 4,580 | 4,605 | 4,560 | 4,590 | ±0 | ±0% | 32,000 |
| 2022/05/19 | 4,550 | 4,590 | 4,515 | 4,590 | -30 | -0.6% | 47,100 |
| 2022/05/18 | 4,690 | 4,690 | 4,610 | 4,620 | -5 | -0.1% | 36,100 |
| 2022/05/17 | 4,625 | 4,655 | 4,625 | 4,625 | -10 | -0.2% | 23,400 |
| 2022/05/16 | 4,710 | 4,720 | 4,600 | 4,635 | -65 | -1.4% | 68,200 |
| 2022/05/13 | 4,660 | 4,770 | 4,565 | 4,700 | +5 | +0.1% | 79,700 |
| 2022/05/12 | 5,060 | 5,060 | 4,690 | 4,695 | -335 | -6.7% | 144,400 |
| 2022/05/11 | 5,020 | 5,060 | 5,000 | 5,030 | -30 | -0.6% | 19,700 |
| 2022/05/10 | 5,010 | 5,070 | 4,970 | 5,060 | +60 | +1.2% | 24,500 |
| 2022/05/09 | 5,010 | 5,040 | 4,975 | 5,000 | -50 | -1% | 35,600 |
| 2022/05/06 | 4,975 | 5,050 | 4,920 | 5,050 | +135 | +2.7% | 65,300 |
| 2022/05/02 | 4,930 | 4,955 | 4,865 | 4,915 | -65 | -1.3% | 32,000 |
| 2022/04/28 | 4,825 | 4,980 | 4,820 | 4,980 | +225 | +4.7% | 33,800 |
| 2022/04/27 | 4,770 | 4,780 | 4,750 | 4,755 | -70 | -1.5% | 67,800 |
| 2022/04/26 | 4,890 | 4,895 | 4,825 | 4,825 | -30 | -0.6% | 18,100 |
| 2022/04/25 | 4,850 | 4,870 | 4,840 | 4,855 | -90 | -1.8% | 27,500 |
| 2022/04/22 | 4,950 | 4,950 | 4,900 | 4,945 | -40 | -0.8% | 30,900 |
| 2022/04/21 | 4,970 | 5,000 | 4,965 | 4,985 | +40 | +0.8% | 33,000 |
| 2022/04/20 | 4,930 | 4,945 | 4,900 | 4,945 | +30 | +0.6% | 30,700 |
| 2022/04/19 | 4,920 | 4,960 | 4,895 | 4,915 | +15 | +0.3% | 19,100 |
| 2022/04/18 | 4,910 | 4,925 | 4,870 | 4,900 | -35 | -0.7% | 17,900 |
| 2022/04/15 | 4,975 | 4,980 | 4,925 | 4,935 | -65 | -1.3% | 16,500 |
| 2022/04/14 | 4,980 | 5,020 | 4,980 | 5,000 | +30 | +0.6% | 15,800 |
| 2022/04/13 | 4,905 | 4,980 | 4,905 | 4,970 | +60 | +1.2% | 25,700 |
| 2022/04/12 | 4,900 | 4,945 | 4,870 | 4,910 | -55 | -1.1% | 26,800 |
| 2022/04/11 | 4,990 | 5,000 | 4,950 | 4,965 | +10 | +0.2% | 17,900 |
| 2022/04/08 | 4,990 | 4,990 | 4,895 | 4,955 | +5 | +0.1% | 27,600 |
| 2022/04/07 | 4,990 | 4,990 | 4,920 | 4,950 | -80 | -1.6% | 36,200 |
| 2022/04/06 | 5,120 | 5,120 | 5,020 | 5,030 | -60 | -1.2% | 27,100 |
| 2022/04/05 | 5,150 | 5,180 | 5,090 | 5,090 | -10 | -0.2% | 29,400 |
| 2022/04/04 | 5,100 | 5,120 | 5,070 | 5,100 | +10 | +0.2% | 17,600 |
| 2022/04/01 | 5,000 | 5,090 | 4,980 | 5,090 | +50 | +1% | 26,000 |
| 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 |
701～
750
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
