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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 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 |
| 2021/01/07 | 5,470 | 5,590 | 5,470 | 5,540 | +140 | +2.6% | 91,800 |
| 2021/01/06 | 5,470 | 5,500 | 5,390 | 5,400 | -130 | -2.4% | 113,300 |
| 2021/01/05 | 5,500 | 5,570 | 5,460 | 5,530 | +10 | +0.2% | 64,300 |
| 2021/01/04 | 5,530 | 5,530 | 5,380 | 5,520 | +10 | +0.2% | 72,700 |
| 2020/12/30 | 5,580 | 5,590 | 5,470 | 5,510 | -130 | -2.3% | 127,100 |
| 2020/12/29 | 5,600 | 5,710 | 5,580 | 5,640 | -10 | -0.2% | 83,400 |
| 2020/12/28 | 5,800 | 5,820 | 5,570 | 5,650 | -130 | -2.2% | 147,300 |
| 2020/12/25 | 5,820 | 5,970 | 5,720 | 5,780 | +220 | +4% | 217,400 |
| 2020/12/24 | 5,420 | 5,660 | 5,400 | 5,560 | +280 | +5.3% | 242,000 |
| 2020/12/23 | 5,240 | 5,310 | 5,120 | 5,280 | +140 | +2.7% | 163,000 |
| 2020/12/22 | 5,330 | 5,360 | 5,130 | 5,140 | ±0 | ±0% | 219,900 |
| 2020/12/21 | 5,100 | 5,140 | 5,060 | 5,140 | +110 | +2.2% | 99,200 |
| 2020/12/18 | 5,020 | 5,070 | 4,960 | 5,030 | +85 | +1.7% | 124,200 |
| 2020/12/17 | 4,930 | 5,010 | 4,880 | 4,945 | +45 | +0.9% | 192,000 |
| 2020/12/16 | 5,000 | 5,060 | 4,880 | 4,900 | -50 | -1% | 87,200 |
| 2020/12/15 | 4,970 | 5,040 | 4,950 | 4,950 | +75 | +1.5% | 194,600 |
| 2020/12/14 | 4,750 | 4,905 | 4,750 | 4,875 | +145 | +3.1% | 161,800 |
| 2020/12/11 | 4,650 | 4,730 | 4,650 | 4,730 | +55 | +1.2% | 67,200 |
| 2020/12/10 | 4,630 | 4,710 | 4,605 | 4,675 | +50 | +1.1% | 105,100 |
| 2020/12/09 | 4,620 | 4,625 | 4,570 | 4,625 | +65 | +1.4% | 69,600 |
| 2020/12/08 | 4,570 | 4,575 | 4,530 | 4,560 | -50 | -1.1% | 54,600 |
| 2020/12/07 | 4,720 | 4,725 | 4,595 | 4,610 | -80 | -1.7% | 72,600 |
| 2020/12/04 | 4,755 | 4,760 | 4,685 | 4,690 | -65 | -1.4% | 66,300 |
| 2020/12/03 | 4,680 | 4,775 | 4,665 | 4,755 | +110 | +2.4% | 175,900 |
| 2020/12/02 | 4,655 | 4,680 | 4,610 | 4,645 | +60 | +1.3% | 179,900 |
| 2020/12/01 | 4,530 | 4,600 | 4,515 | 4,585 | +105 | +2.3% | 197,400 |
| 2020/11/30 | 4,490 | 4,530 | 4,480 | 4,480 | +25 | +0.6% | 176,500 |
| 2020/11/27 | 4,445 | 4,495 | 4,445 | 4,455 | +10 | +0.2% | 146,600 |
| 2020/11/26 | 4,505 | 4,505 | 4,435 | 4,445 | -80 | -1.8% | 117,500 |
| 2020/11/25 | 4,580 | 4,590 | 4,510 | 4,525 | +5 | +0.1% | 135,500 |
| 2020/11/24 | 4,565 | 4,570 | 4,515 | 4,520 | +20 | +0.4% | 112,000 |
| 2020/11/20 | 4,500 | 4,505 | 4,475 | 4,500 | -20 | -0.4% | 30,800 |
| 2020/11/19 | 4,545 | 4,635 | 4,485 | 4,520 | +45 | +1% | 78,300 |
| 2020/11/18 | 4,500 | 4,520 | 4,455 | 4,475 | -25 | -0.6% | 74,900 |
| 2020/11/17 | 4,520 | 4,535 | 4,470 | 4,500 | -5 | -0.1% | 60,100 |
| 2020/11/16 | 4,555 | 4,570 | 4,485 | 4,505 | -10 | -0.2% | 111,000 |
| 2020/11/13 | 4,560 | 4,560 | 4,485 | 4,515 | -55 | -1.2% | 47,200 |
| 2020/11/12 | 4,550 | 4,595 | 4,530 | 4,570 | +35 | +0.8% | 44,400 |
| 2020/11/11 | 4,595 | 4,640 | 4,510 | 4,535 | -5 | -0.1% | 79,200 |
| 2020/11/10 | 4,600 | 4,615 | 4,530 | 4,540 | +50 | +1.1% | 53,100 |
| 2020/11/09 | 4,575 | 4,575 | 4,485 | 4,490 | -20 | -0.4% | 68,100 |
| 2020/11/06 | 4,500 | 4,550 | 4,470 | 4,510 | +20 | +0.4% | 80,200 |
901～
950
件表示中 / 3544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 | 414,000円 | -9.1% | +16.1% | 4.11% | 36.57倍 | 0.66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 |
| 伊勢化 | 2,027,000円 | +24.9% | +29.0% | 1.58% | 22.46倍 | 3.08倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| ミルボン | 301,800円 | +6.0% | +17.4% | 2.92% | 21.13倍 | 2.06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 |
| ＪＣＵ | 350,500円 | +8.6% | +3.5% | 2.11% | 15.02倍 | 2.10倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
| 四国化ＨＤ | 207,200円 | +7.7% | +2.4% | 2.41% | 11.72倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
