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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 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 |
951～
1000
件表示中 / 3767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 | 413,500円 | -8.6% | +13.8% | 4.11% | 5.72倍 | 0.67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 |
| 四国化ＨＤ | 224,500円 | +0.7% | -9.1% | 2.23% | 14.94倍 | 1.13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 |
| トリケミカル | 306,000円 | +37.5% | +4.8% | 1.14% | 19.89倍 | 3.15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。山梨に新工場 |
| コニシ | 130,100円 | +4.5% | +0.1% | 2.92% | 10.21倍 | 0.96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 |
| Ａｉロボティク | 775,000円 | +97.1% | +97.2% | 0.00% | 27.41倍 | 27.58倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
