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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 5,500 | 5,550 | 5,490 | 5,540 | +30 | +0.5% | 40,300 |
| 2021/10/26 | 5,460 | 5,520 | 5,420 | 5,510 | +140 | +2.6% | 53,600 |
| 2021/10/25 | 5,410 | 5,470 | 5,370 | 5,370 | -120 | -2.2% | 83,100 |
| 2021/10/22 | 5,470 | 5,530 | 5,440 | 5,490 | -10 | -0.2% | 50,000 |
| 2021/10/21 | 5,580 | 5,590 | 5,500 | 5,500 | -80 | -1.4% | 50,500 |
| 2021/10/20 | 5,600 | 5,620 | 5,580 | 5,580 | -10 | -0.2% | 35,400 |
| 2021/10/19 | 5,620 | 5,630 | 5,560 | 5,590 | -30 | -0.5% | 37,800 |
| 2021/10/18 | 5,680 | 5,680 | 5,560 | 5,620 | -20 | -0.4% | 38,500 |
| 2021/10/15 | 5,580 | 5,640 | 5,560 | 5,640 | +120 | +2.2% | 27,100 |
| 2021/10/14 | 5,480 | 5,520 | 5,460 | 5,520 | +40 | +0.7% | 48,900 |
| 2021/10/13 | 5,650 | 5,650 | 5,460 | 5,480 | -160 | -2.8% | 94,400 |
| 2021/10/12 | 5,680 | 5,680 | 5,610 | 5,640 | -50 | -0.9% | 27,500 |
| 2021/10/11 | 5,620 | 5,700 | 5,620 | 5,690 | +70 | +1.2% | 20,200 |
| 2021/10/08 | 5,650 | 5,680 | 5,600 | 5,620 | +40 | +0.7% | 28,400 |
| 2021/10/07 | 5,600 | 5,630 | 5,540 | 5,580 | -20 | -0.4% | 37,900 |
| 2021/10/06 | 5,620 | 5,720 | 5,560 | 5,600 | +40 | +0.7% | 53,900 |
| 2021/10/05 | 5,560 | 5,590 | 5,490 | 5,560 | -80 | -1.4% | 87,400 |
| 2021/10/04 | 5,740 | 5,760 | 5,630 | 5,640 | -100 | -1.7% | 58,700 |
| 2021/10/01 | 5,830 | 5,830 | 5,740 | 5,740 | -120 | -2% | 75,900 |
| 2021/09/30 | 5,910 | 5,920 | 5,860 | 5,860 | -40 | -0.7% | 34,600 |
| 2021/09/29 | 5,870 | 5,970 | 5,840 | 5,900 | -140 | -2.3% | 80,600 |
| 2021/09/28 | 6,010 | 6,040 | 5,940 | 6,040 | +70 | +1.2% | 48,500 |
| 2021/09/27 | 6,040 | 6,050 | 5,960 | 5,970 | -60 | -1% | 68,600 |
| 2021/09/24 | 6,090 | 6,090 | 6,030 | 6,030 | +80 | +1.3% | 44,400 |
| 2021/09/22 | 5,970 | 6,020 | 5,950 | 5,950 | -70 | -1.2% | 54,200 |
| 2021/09/21 | 5,960 | 6,030 | 5,910 | 6,020 | -60 | -1% | 80,200 |
| 2021/09/17 | 6,010 | 6,100 | 6,010 | 6,080 | +50 | +0.8% | 50,500 |
| 2021/09/16 | 6,120 | 6,140 | 6,000 | 6,030 | -90 | -1.5% | 94,900 |
| 2021/09/15 | 6,130 | 6,160 | 6,090 | 6,120 | -80 | -1.3% | 79,300 |
| 2021/09/14 | 6,220 | 6,230 | 6,130 | 6,200 | -20 | -0.3% | 110,800 |
| 2021/09/13 | 6,160 | 6,220 | 6,140 | 6,220 | +20 | +0.3% | 63,200 |
| 2021/09/10 | 6,140 | 6,200 | 6,120 | 6,200 | +40 | +0.6% | 70,200 |
| 2021/09/09 | 6,130 | 6,220 | 6,120 | 6,160 | -50 | -0.8% | 64,700 |
| 2021/09/08 | 6,060 | 6,330 | 6,020 | 6,210 | +210 | +3.5% | 225,100 |
| 2021/09/07 | 5,950 | 6,010 | 5,940 | 6,000 | +90 | +1.5% | 77,700 |
| 2021/09/06 | 5,950 | 5,950 | 5,890 | 5,910 | +20 | +0.3% | 70,800 |
| 2021/09/03 | 5,860 | 5,930 | 5,820 | 5,890 | +30 | +0.5% | 70,700 |
| 2021/09/02 | 5,940 | 5,940 | 5,860 | 5,860 | -40 | -0.7% | 58,500 |
| 2021/09/01 | 5,900 | 5,940 | 5,880 | 5,900 | +10 | +0.2% | 74,300 |
| 2021/08/31 | 5,830 | 5,910 | 5,790 | 5,890 | +40 | +0.7% | 93,200 |
| 2021/08/30 | 5,820 | 5,870 | 5,820 | 5,850 | +30 | +0.5% | 28,000 |
| 2021/08/27 | 5,810 | 5,860 | 5,790 | 5,820 | -20 | -0.3% | 36,800 |
| 2021/08/26 | 5,840 | 5,860 | 5,810 | 5,840 | ±0 | ±0% | 38,300 |
| 2021/08/25 | 5,870 | 5,870 | 5,800 | 5,840 | -20 | -0.3% | 51,300 |
| 2021/08/24 | 5,850 | 5,880 | 5,830 | 5,860 | +50 | +0.9% | 41,800 |
| 2021/08/23 | 5,840 | 5,860 | 5,750 | 5,810 | +50 | +0.9% | 56,500 |
| 2021/08/20 | 5,850 | 5,900 | 5,750 | 5,760 | -130 | -2.2% | 81,300 |
| 2021/08/19 | 5,870 | 5,960 | 5,840 | 5,890 | -60 | -1% | 50,200 |
| 2021/08/18 | 5,980 | 6,020 | 5,940 | 5,950 | -70 | -1.2% | 71,000 |
| 2021/08/17 | 6,080 | 6,130 | 6,010 | 6,020 | +40 | +0.7% | 94,100 |
851～
900
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
