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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,860 | 5,860 | 5,680 | 5,680 | -170 | -2.9% | 112,800 |
| 2021/03/22 | 5,790 | 5,880 | 5,770 | 5,850 | +40 | +0.7% | 50,700 |
| 2021/03/19 | 5,760 | 5,830 | 5,750 | 5,810 | ±0 | ±0% | 60,300 |
| 2021/03/18 | 5,780 | 5,820 | 5,750 | 5,810 | +10 | +0.2% | 50,800 |
| 2021/03/17 | 5,670 | 5,800 | 5,670 | 5,800 | +100 | +1.8% | 58,800 |
| 2021/03/16 | 5,680 | 5,730 | 5,580 | 5,700 | +50 | +0.9% | 105,600 |
| 2021/03/15 | 5,540 | 5,650 | 5,500 | 5,650 | +90 | +1.6% | 69,700 |
| 2021/03/12 | 5,600 | 5,610 | 5,520 | 5,560 | -70 | -1.2% | 103,100 |
| 2021/03/11 | 5,610 | 5,700 | 5,580 | 5,630 | +30 | +0.5% | 57,000 |
| 2021/03/10 | 5,650 | 5,650 | 5,540 | 5,600 | +100 | +1.8% | 92,500 |
| 2021/03/09 | 5,530 | 5,530 | 5,420 | 5,500 | +30 | +0.5% | 53,600 |
| 2021/03/08 | 5,550 | 5,590 | 5,440 | 5,470 | +10 | +0.2% | 71,400 |
| 2021/03/05 | 5,440 | 5,470 | 5,340 | 5,460 | +20 | +0.4% | 63,600 |
| 2021/03/04 | 5,400 | 5,480 | 5,360 | 5,440 | +30 | +0.6% | 70,300 |
| 2021/03/03 | 5,280 | 5,450 | 5,260 | 5,410 | +180 | +3.4% | 118,900 |
| 2021/03/02 | 5,400 | 5,410 | 5,220 | 5,230 | +30 | +0.6% | 138,300 |
| 2021/03/01 | 5,070 | 5,200 | 5,070 | 5,200 | +160 | +3.2% | 53,000 |
| 2021/02/26 | 5,100 | 5,100 | 5,030 | 5,040 | -90 | -1.8% | 66,200 |
| 2021/02/25 | 5,150 | 5,170 | 5,120 | 5,130 | +50 | +1% | 22,400 |
| 2021/02/24 | 5,230 | 5,230 | 5,080 | 5,080 | -150 | -2.9% | 69,700 |
| 2021/02/22 | 5,250 | 5,280 | 5,200 | 5,230 | ±0 | ±0% | 36,300 |
| 2021/02/19 | 5,230 | 5,240 | 5,190 | 5,230 | -20 | -0.4% | 40,400 |
| 2021/02/18 | 5,300 | 5,320 | 5,210 | 5,250 | -40 | -0.8% | 61,400 |
| 2021/02/17 | 5,350 | 5,360 | 5,250 | 5,290 | -70 | -1.3% | 49,200 |
| 2021/02/16 | 5,430 | 5,430 | 5,350 | 5,360 | -30 | -0.6% | 69,700 |
| 2021/02/15 | 5,420 | 5,420 | 5,340 | 5,390 | -10 | -0.2% | 36,700 |
| 2021/02/12 | 5,320 | 5,420 | 5,300 | 5,400 | +110 | +2.1% | 54,900 |
| 2021/02/10 | 5,340 | 5,340 | 5,210 | 5,290 | -60 | -1.1% | 67,900 |
| 2021/02/09 | 5,400 | 5,400 | 5,310 | 5,350 | -40 | -0.7% | 45,800 |
| 2021/02/08 | 5,410 | 5,510 | 5,360 | 5,390 | -10 | -0.2% | 82,700 |
| 2021/02/05 | 5,380 | 5,520 | 5,320 | 5,400 | +40 | +0.7% | 125,700 |
| 2021/02/04 | 5,360 | 5,490 | 5,310 | 5,360 | +10 | +0.2% | 62,800 |
| 2021/02/03 | 5,280 | 5,360 | 5,280 | 5,350 | +100 | +1.9% | 33,800 |
| 2021/02/02 | 5,270 | 5,280 | 5,220 | 5,250 | +20 | +0.4% | 32,800 |
| 2021/02/01 | 5,170 | 5,280 | 5,150 | 5,230 | -20 | -0.4% | 73,300 |
| 2021/01/29 | 5,300 | 5,340 | 5,210 | 5,250 | +20 | +0.4% | 71,600 |
| 2021/01/28 | 5,250 | 5,290 | 5,170 | 5,230 | -100 | -1.9% | 157,700 |
| 2021/01/27 | 5,370 | 5,380 | 5,330 | 5,330 | -70 | -1.3% | 50,100 |
| 2021/01/26 | 5,430 | 5,470 | 5,360 | 5,400 | -10 | -0.2% | 48,200 |
| 2021/01/25 | 5,420 | 5,450 | 5,370 | 5,410 | +20 | +0.4% | 44,800 |
| 2021/01/22 | 5,400 | 5,440 | 5,370 | 5,390 | -70 | -1.3% | 44,300 |
| 2021/01/21 | 5,450 | 5,540 | 5,450 | 5,460 | +20 | +0.4% | 51,400 |
| 2021/01/20 | 5,400 | 5,460 | 5,370 | 5,440 | +30 | +0.6% | 64,200 |
| 2021/01/19 | 5,450 | 5,510 | 5,380 | 5,410 | -30 | -0.6% | 69,800 |
| 2021/01/18 | 5,440 | 5,470 | 5,390 | 5,440 | -40 | -0.7% | 33,700 |
| 2021/01/15 | 5,620 | 5,620 | 5,470 | 5,480 | -120 | -2.1% | 75,200 |
| 2021/01/14 | 5,650 | 5,720 | 5,580 | 5,600 | -50 | -0.9% | 73,100 |
| 2021/01/13 | 5,620 | 5,690 | 5,570 | 5,650 | +20 | +0.4% | 50,700 |
| 2021/01/12 | 5,650 | 5,680 | 5,560 | 5,630 | -20 | -0.4% | 74,600 |
| 2021/01/08 | 5,540 | 5,690 | 5,500 | 5,650 | +110 | +2% | 118,500 |
901～
950
件表示中 / 3586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 | 401,000円 | -9.1% | +22.2% | 4.24% | 22.18倍 | 0.65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）事業は撤退へ |
| 四国化ＨＤ | 214,100円 | +7.7% | +2.4% | 2.34% | 12.11倍 | 1.19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 |
| コニシ | 135,300円 | +4.5% | +1.8% | 2.44% | 12.27倍 | 1.07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 |
| トリケミカル | 282,100円 | +51.2% | +70.6% | 1.06% | 21.52倍 | 3.19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。国内新工場竣工へ |
| セ硝子 | 333,500円 | -2.7% | -23.2% | 5.10% | 8.27倍 | 0.71倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
市場注目の銘柄
チャート関連のコラム
