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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 3768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 | 415,000円 | -8.6% | +13.8% | 4.10% | 5.74倍 | 0.68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 |
| トリケミカル | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86倍 | 3.14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 |
| 未来工業 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| コニシ | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25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 | 757,000円 | +97.1% | +97.2% | 0.00% | 26.77倍 | 26.94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
