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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/08/16 | 6,080 | 6,080 | 5,940 | 5,980 | -80 | -1.3% | 91,300 |
| 2021/08/13 | 6,010 | 6,070 | 6,000 | 6,060 | -10 | -0.2% | 51,000 |
| 2021/08/12 | 6,120 | 6,140 | 6,010 | 6,070 | +130 | +2.2% | 150,400 |
| 2021/08/11 | 5,830 | 5,940 | 5,810 | 5,940 | +160 | +2.8% | 76,400 |
| 2021/08/10 | 5,750 | 5,840 | 5,690 | 5,780 | -10 | -0.2% | 112,700 |
| 2021/08/06 | 5,830 | 5,830 | 5,740 | 5,790 | +20 | +0.3% | 48,600 |
| 2021/08/05 | 5,850 | 5,910 | 5,750 | 5,770 | -30 | -0.5% | 98,100 |
| 2021/08/04 | 5,880 | 5,880 | 5,670 | 5,800 | -180 | -3% | 178,500 |
| 2021/08/03 | 5,960 | 6,040 | 5,930 | 5,980 | -30 | -0.5% | 96,000 |
| 2021/08/02 | 5,950 | 6,130 | 5,950 | 6,010 | +100 | +1.7% | 146,600 |
| 2021/07/30 | 5,880 | 5,920 | 5,810 | 5,910 | +30 | +0.5% | 102,100 |
| 2021/07/29 | 5,860 | 5,880 | 5,810 | 5,880 | +50 | +0.9% | 64,900 |
| 2021/07/28 | 5,770 | 5,860 | 5,740 | 5,830 | +10 | +0.2% | 58,500 |
| 2021/07/27 | 5,800 | 5,860 | 5,780 | 5,820 | +70 | +1.2% | 97,700 |
| 2021/07/26 | 5,700 | 5,780 | 5,660 | 5,750 | +150 | +2.7% | 85,900 |
| 2021/07/21 | 5,650 | 5,690 | 5,600 | 5,600 | +50 | +0.9% | 51,000 |
| 2021/07/20 | 5,550 | 5,600 | 5,480 | 5,550 | -90 | -1.6% | 83,400 |
| 2021/07/19 | 5,720 | 5,720 | 5,630 | 5,640 | -110 | -1.9% | 76,500 |
901～
950
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
