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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 5,370 | 5,390 | 5,320 | 5,340 | -50 | -0.9% | 27,800 |
| 2022/01/12 | 5,330 | 5,390 | 5,330 | 5,390 | +80 | +1.5% | 35,900 |
| 2022/01/11 | 5,340 | 5,350 | 5,300 | 5,310 | -20 | -0.4% | 27,700 |
| 2022/01/07 | 5,370 | 5,410 | 5,320 | 5,330 | -30 | -0.6% | 43,700 |
| 2022/01/06 | 5,400 | 5,420 | 5,360 | 5,360 | -70 | -1.3% | 38,300 |
| 2022/01/05 | 5,460 | 5,460 | 5,400 | 5,430 | +10 | +0.2% | 44,400 |
| 2022/01/04 | 5,420 | 5,430 | 5,350 | 5,420 | +80 | +1.5% | 49,600 |
| 2021/12/30 | 5,330 | 5,380 | 5,280 | 5,340 | +10 | +0.2% | 51,300 |
| 2021/12/29 | 5,310 | 5,340 | 5,300 | 5,330 | +20 | +0.4% | 25,700 |
| 2021/12/28 | 5,270 | 5,330 | 5,240 | 5,310 | +80 | +1.5% | 83,800 |
| 2021/12/27 | 5,240 | 5,240 | 5,180 | 5,230 | -10 | -0.2% | 36,500 |
| 2021/12/24 | 5,250 | 5,270 | 5,210 | 5,240 | +20 | +0.4% | 46,800 |
| 2021/12/23 | 5,220 | 5,230 | 5,170 | 5,220 | ±0 | ±0% | 31,000 |
| 2021/12/22 | 5,140 | 5,220 | 5,140 | 5,220 | +80 | +1.6% | 69,200 |
| 2021/12/21 | 5,170 | 5,180 | 5,110 | 5,140 | +30 | +0.6% | 50,000 |
| 2021/12/20 | 5,260 | 5,260 | 5,110 | 5,110 | -150 | -2.9% | 58,000 |
| 2021/12/17 | 5,270 | 5,300 | 5,230 | 5,260 | -60 | -1.1% | 58,600 |
| 2021/12/16 | 5,330 | 5,330 | 5,290 | 5,320 | +60 | +1.1% | 51,100 |
| 2021/12/15 | 5,280 | 5,330 | 5,260 | 5,260 | -20 | -0.4% | 30,800 |
| 2021/12/14 | 5,280 | 5,320 | 5,250 | 5,280 | +30 | +0.6% | 47,200 |
| 2021/12/13 | 5,290 | 5,300 | 5,240 | 5,250 | ±0 | ±0% | 31,400 |
| 2021/12/10 | 5,300 | 5,310 | 5,240 | 5,250 | -50 | -0.9% | 68,100 |
| 2021/12/09 | 5,360 | 5,380 | 5,280 | 5,300 | -60 | -1.1% | 46,100 |
| 2021/12/08 | 5,410 | 5,440 | 5,350 | 5,360 | ±0 | ±0% | 55,100 |
| 2021/12/07 | 5,370 | 5,390 | 5,290 | 5,360 | +80 | +1.5% | 49,500 |
| 2021/12/06 | 5,260 | 5,300 | 5,240 | 5,280 | +30 | +0.6% | 38,300 |
| 2021/12/03 | 5,140 | 5,250 | 5,140 | 5,250 | +120 | +2.3% | 45,000 |
| 2021/12/02 | 5,110 | 5,170 | 5,110 | 5,130 | -60 | -1.2% | 54,600 |
| 2021/12/01 | 5,100 | 5,210 | 5,060 | 5,190 | +100 | +2% | 68,800 |
| 2021/11/30 | 5,190 | 5,210 | 5,090 | 5,090 | -10 | -0.2% | 95,300 |
| 2021/11/29 | 5,220 | 5,230 | 5,090 | 5,100 | -190 | -3.6% | 101,900 |
| 2021/11/26 | 5,310 | 5,330 | 5,240 | 5,290 | -60 | -1.1% | 49,200 |
| 2021/11/25 | 5,330 | 5,370 | 5,320 | 5,350 | +50 | +0.9% | 39,400 |
| 2021/11/24 | 5,410 | 5,430 | 5,260 | 5,300 | -130 | -2.4% | 77,800 |
| 2021/11/22 | 5,430 | 5,460 | 5,400 | 5,430 | ±0 | ±0% | 17,300 |
| 2021/11/19 | 5,370 | 5,450 | 5,360 | 5,430 | +70 | +1.3% | 23,500 |
| 2021/11/18 | 5,410 | 5,420 | 5,330 | 5,360 | -50 | -0.9% | 33,500 |
| 2021/11/17 | 5,390 | 5,450 | 5,370 | 5,410 | +50 | +0.9% | 36,500 |
| 2021/11/16 | 5,470 | 5,490 | 5,360 | 5,360 | -100 | -1.8% | 48,800 |
| 2021/11/15 | 5,500 | 5,500 | 5,440 | 5,460 | +10 | +0.2% | 20,600 |
| 2021/11/12 | 5,400 | 5,460 | 5,400 | 5,450 | +50 | +0.9% | 25,600 |
| 2021/11/11 | 5,400 | 5,430 | 5,380 | 5,400 | ±0 | ±0% | 25,700 |
| 2021/11/10 | 5,390 | 5,420 | 5,370 | 5,400 | +20 | +0.4% | 49,900 |
| 2021/11/09 | 5,460 | 5,510 | 5,370 | 5,380 | -100 | -1.8% | 58,800 |
| 2021/11/08 | 5,500 | 5,520 | 5,360 | 5,480 | -60 | -1.1% | 78,000 |
| 2021/11/05 | 5,600 | 5,620 | 5,520 | 5,540 | -100 | -1.8% | 81,500 |
| 2021/11/04 | 5,700 | 5,710 | 5,630 | 5,640 | +40 | +0.7% | 70,300 |
| 2021/11/02 | 5,730 | 5,730 | 5,600 | 5,600 | -130 | -2.3% | 34,400 |
| 2021/11/01 | 5,700 | 5,730 | 5,630 | 5,730 | +100 | +1.8% | 44,200 |
| 2021/10/29 | 5,620 | 5,680 | 5,580 | 5,630 | +40 | +0.7% | 49,700 |
801～
850
件表示中 / 3684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 | 357,500円 | -9.1% | +22.2% | 4.76% | 19.77倍 | 0.58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 | 270,200円 | +5.7% | +0.5% | 3.26% | 16.92倍 | 1.80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% | 8.78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 | 311,500円 | +12.6% | +27.8% | 2.38% | 10.78倍 | 1.68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 | 114,100円 | +4.5% | +1.8% | 3.33% | 10.23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
