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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 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 |
| 2021/10/28 | 5,530 | 5,620 | 5,530 | 5,590 | +50 | +0.9% | 44,500 |
| 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 |
851～
900
件表示中 / 3715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 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| 未来工業 | 347,000円 | +4.0% | -11.1% | 3.75% | 13.21倍 | 1.06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 |
| 四国化ＨＤ | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.01倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| ＪＣＵ | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66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 |
| ミルボン | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
