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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,985 | 4,065 | 3,950 | 4,065 | +40 | +1% | 36,700 |
| 2024/09/06 | 4,040 | 4,045 | 3,990 | 4,025 | +20 | +0.5% | 18,000 |
| 2024/09/05 | 3,975 | 4,040 | 3,960 | 4,005 | -5 | -0.1% | 25,700 |
| 2024/09/04 | 3,995 | 4,040 | 3,975 | 4,010 | -40 | -1% | 29,000 |
| 2024/09/03 | 4,055 | 4,065 | 4,040 | 4,050 | ±0 | ±0% | 7,000 |
| 2024/09/02 | 4,080 | 4,080 | 4,005 | 4,050 | +30 | +0.7% | 16,900 |
| 2024/08/30 | 4,035 | 4,050 | 4,010 | 4,020 | -5 | -0.1% | 24,600 |
| 2024/08/29 | 4,060 | 4,090 | 4,010 | 4,025 | -35 | -0.9% | 15,600 |
| 2024/08/28 | 4,015 | 4,060 | 4,015 | 4,060 | +5 | +0.1% | 9,900 |
| 2024/08/27 | 4,035 | 4,090 | 4,035 | 4,055 | +20 | +0.5% | 11,200 |
| 2024/08/26 | 4,055 | 4,090 | 4,035 | 4,035 | -30 | -0.7% | 9,100 |
| 2024/08/23 | 4,100 | 4,100 | 4,060 | 4,065 | -20 | -0.5% | 11,900 |
| 2024/08/22 | 4,040 | 4,085 | 4,040 | 4,085 | +50 | +1.2% | 19,300 |
| 2024/08/21 | 4,030 | 4,055 | 4,000 | 4,035 | -5 | -0.1% | 15,600 |
| 2024/08/20 | 4,005 | 4,045 | 3,965 | 4,040 | +90 | +2.3% | 16,800 |
| 2024/08/19 | 4,000 | 4,035 | 3,950 | 3,950 | -50 | -1.3% | 30,300 |
| 2024/08/16 | 3,970 | 4,000 | 3,965 | 4,000 | +65 | +1.7% | 27,900 |
| 2024/08/15 | 3,945 | 3,955 | 3,915 | 3,935 | +20 | +0.5% | 28,200 |
| 2024/08/14 | 3,935 | 3,935 | 3,905 | 3,915 | -25 | -0.6% | 14,600 |
| 2024/08/13 | 3,855 | 3,945 | 3,855 | 3,940 | +90 | +2.3% | 40,700 |
| 2024/08/09 | 3,880 | 3,905 | 3,810 | 3,850 | +40 | +1% | 51,900 |
| 2024/08/08 | 3,905 | 3,925 | 3,800 | 3,810 | -80 | -2.1% | 50,900 |
| 2024/08/07 | 3,900 | 3,960 | 3,815 | 3,890 | +5 | +0.1% | 63,300 |
| 2024/08/06 | 3,750 | 3,940 | 3,745 | 3,885 | +375 | +10.7% | 75,600 |
| 2024/08/05 | 3,805 | 3,810 | 3,500 | 3,510 | -415 | -10.6% | 133,700 |
| 2024/08/02 | 3,990 | 3,995 | 3,915 | 3,925 | -125 | -3.1% | 66,300 |
| 2024/08/01 | 4,080 | 4,080 | 4,010 | 4,050 | -60 | -1.5% | 40,900 |
| 2024/07/31 | 4,070 | 4,135 | 4,070 | 4,110 | +55 | +1.4% | 36,700 |
| 2024/07/30 | 4,070 | 4,090 | 4,045 | 4,055 | -35 | -0.9% | 25,600 |
| 2024/07/29 | 4,050 | 4,105 | 4,030 | 4,090 | +65 | +1.6% | 30,900 |
| 2024/07/26 | 4,010 | 4,045 | 3,995 | 4,025 | +15 | +0.4% | 28,900 |
| 2024/07/25 | 4,000 | 4,040 | 3,980 | 4,010 | +5 | +0.1% | 40,700 |
| 2024/07/24 | 4,040 | 4,055 | 4,005 | 4,005 | -50 | -1.2% | 20,800 |
| 2024/07/23 | 4,060 | 4,070 | 4,030 | 4,055 | +15 | +0.4% | 17,000 |
| 2024/07/22 | 4,070 | 4,070 | 4,025 | 4,040 | -30 | -0.7% | 17,700 |
| 2024/07/19 | 4,070 | 4,095 | 4,050 | 4,070 | -25 | -0.6% | 31,300 |
| 2024/07/18 | 4,085 | 4,115 | 4,070 | 4,095 | -10 | -0.2% | 25,200 |
| 2024/07/17 | 4,105 | 4,125 | 4,095 | 4,105 | ±0 | ±0% | 20,200 |
| 2024/07/16 | 4,100 | 4,110 | 4,075 | 4,105 | +5 | +0.1% | 27,600 |
| 2024/07/12 | 4,075 | 4,125 | 4,075 | 4,100 | ±0 | ±0% | 25,000 |
| 2024/07/11 | 4,080 | 4,115 | 4,075 | 4,100 | +40 | +1% | 21,100 |
| 2024/07/10 | 4,065 | 4,070 | 4,040 | 4,060 | -30 | -0.7% | 35,500 |
| 2024/07/09 | 4,020 | 4,100 | 4,020 | 4,090 | +45 | +1.1% | 32,900 |
| 2024/07/08 | 4,070 | 4,075 | 4,020 | 4,045 | -35 | -0.9% | 42,800 |
| 2024/07/05 | 4,110 | 4,115 | 4,080 | 4,080 | -55 | -1.3% | 27,600 |
| 2024/07/04 | 4,160 | 4,160 | 4,110 | 4,135 | -5 | -0.1% | 38,400 |
| 2024/07/03 | 4,115 | 4,180 | 4,100 | 4,140 | +25 | +0.6% | 50,800 |
| 2024/07/02 | 4,085 | 4,135 | 4,060 | 4,115 | +95 | +2.4% | 92,000 |
| 2024/07/01 | 3,995 | 4,045 | 3,980 | 4,020 | +35 | +0.9% | 65,300 |
| 2024/06/28 | 3,970 | 3,990 | 3,960 | 3,985 | +15 | +0.4% | 25,300 |
51～
100
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
