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 |
---|---|---|---|---|---|---|---|
2020/11/05 | 4,545 | 4,545 | 4,420 | 4,490 | -5 | -0.1% | 121,000 |
2020/11/04 | 4,570 | 4,580 | 4,495 | 4,495 | -20 | -0.4% | 57,000 |
2020/11/02 | 4,470 | 4,575 | 4,470 | 4,515 | +105 | +2.4% | 50,500 |
2020/10/30 | 4,585 | 4,585 | 4,395 | 4,410 | -165 | -3.6% | 121,000 |
2020/10/29 | 4,530 | 4,590 | 4,505 | 4,575 | -25 | -0.5% | 49,800 |
2020/10/28 | 4,640 | 4,670 | 4,550 | 4,600 | -50 | -1.1% | 50,600 |
2020/10/27 | 4,655 | 4,680 | 4,595 | 4,650 | -60 | -1.3% | 80,200 |
2020/10/26 | 4,650 | 4,720 | 4,620 | 4,710 | +20 | +0.4% | 106,400 |
2020/10/23 | 4,510 | 4,740 | 4,485 | 4,690 | +195 | +4.3% | 250,800 |
2020/10/22 | 4,570 | 4,575 | 4,470 | 4,495 | -355 | -7.3% | 384,600 |
2020/10/21 | 4,715 | 4,855 | 4,715 | 4,850 | +90 | +1.9% | 37,700 |
2020/10/20 | 4,790 | 4,790 | 4,725 | 4,760 | -35 | -0.7% | 42,000 |
2020/10/19 | 4,760 | 4,820 | 4,760 | 4,795 | +30 | +0.6% | 26,600 |
2020/10/16 | 4,840 | 4,840 | 4,765 | 4,765 | -75 | -1.5% | 20,200 |
2020/10/15 | 4,800 | 4,865 | 4,785 | 4,840 | +5 | +0.1% | 35,200 |
2020/10/14 | 4,890 | 4,890 | 4,815 | 4,835 | -70 | -1.4% | 33,600 |
2020/10/13 | 4,930 | 4,950 | 4,880 | 4,905 | -25 | -0.5% | 36,300 |
2020/10/12 | 4,930 | 4,950 | 4,885 | 4,930 | +5 | +0.1% | 39,200 |
2020/10/09 | 5,030 | 5,030 | 4,905 | 4,925 | -145 | -2.9% | 114,800 |
2020/10/08 | 5,100 | 5,180 | 4,985 | 5,070 | -10 | -0.2% | 94,900 |
2020/10/07 | 5,150 | 5,150 | 5,080 | 5,080 | -90 | -1.7% | 22,200 |
2020/10/06 | 5,150 | 5,250 | 5,140 | 5,170 | +70 | +1.4% | 78,700 |
2020/10/05 | 5,010 | 5,130 | 5,010 | 5,100 | +190 | +3.9% | 121,700 |
2020/10/02 | 4,915 | 5,010 | 4,895 | 4,910 | - | - | 57,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 4,970 | 4,970 | 4,895 | 4,900 | -55 | -1.1% | 41,500 |
2020/09/29 | 5,000 | 5,010 | 4,915 | 4,955 | -95 | -1.9% | 29,400 |
2020/09/28 | 5,030 | 5,050 | 4,965 | 5,050 | +70 | +1.4% | 63,100 |
2020/09/25 | 5,010 | 5,020 | 4,935 | 4,980 | +10 | +0.2% | 39,800 |
2020/09/24 | 5,020 | 5,060 | 4,945 | 4,970 | -50 | -1% | 35,800 |
2020/09/23 | 4,930 | 5,050 | 4,880 | 5,020 | +30 | +0.6% | 32,400 |
2020/09/18 | 5,000 | 5,050 | 4,980 | 4,990 | +10 | +0.2% | 56,800 |
2020/09/17 | 5,010 | 5,070 | 4,925 | 4,980 | -50 | -1% | 37,400 |
2020/09/16 | 5,050 | 5,050 | 5,000 | 5,030 | -10 | -0.2% | 19,400 |
2020/09/15 | 5,120 | 5,120 | 4,985 | 5,040 | -90 | -1.8% | 26,600 |
2020/09/14 | 5,020 | 5,140 | 5,010 | 5,130 | +90 | +1.8% | 41,400 |
2020/09/11 | 4,980 | 5,090 | 4,925 | 5,040 | +55 | +1.1% | 48,900 |
2020/09/10 | 4,900 | 5,000 | 4,845 | 4,985 | +85 | +1.7% | 50,000 |
2020/09/09 | 4,915 | 4,915 | 4,830 | 4,900 | -75 | -1.5% | 46,700 |
2020/09/08 | 4,970 | 5,030 | 4,945 | 4,975 | +20 | +0.4% | 52,800 |
2020/09/07 | 4,975 | 5,020 | 4,955 | 4,955 | -20 | -0.4% | 42,600 |
2020/09/04 | 4,910 | 4,975 | 4,885 | 4,975 | +30 | +0.6% | 34,100 |
2020/09/03 | 4,985 | 5,020 | 4,940 | 4,945 | -5 | -0.1% | 33,700 |
2020/09/02 | 4,975 | 4,975 | 4,885 | 4,950 | +45 | +0.9% | 32,700 |
2020/09/01 | 4,935 | 4,935 | 4,865 | 4,905 | -25 | -0.5% | 39,100 |
2020/08/31 | 4,870 | 4,990 | 4,870 | 4,930 | +60 | +1.2% | 53,300 |
2020/08/28 | 4,880 | 4,945 | 4,825 | 4,870 | -10 | -0.2% | 42,600 |
2020/08/27 | 4,905 | 4,905 | 4,815 | 4,880 | -40 | -0.8% | 23,400 |
2020/08/26 | 4,880 | 4,940 | 4,840 | 4,920 | ±0 | ±0% | 23,700 |
2020/08/25 | 4,910 | 4,935 | 4,850 | 4,920 | +75 | +1.5% | 36,300 |
951~
1000
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