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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 5,540 | 5,590 | 5,510 | 5,510 | -70 | -1.3% | 40,500 |
| 2021/06/01 | 5,580 | 5,590 | 5,500 | 5,580 | +20 | +0.4% | 56,700 |
| 2021/05/31 | 5,600 | 5,630 | 5,530 | 5,560 | -40 | -0.7% | 75,200 |
| 2021/05/28 | 5,580 | 5,600 | 5,530 | 5,600 | +50 | +0.9% | 55,200 |
| 2021/05/27 | 5,620 | 5,620 | 5,550 | 5,550 | -50 | -0.9% | 123,300 |
| 2021/05/26 | 5,680 | 5,750 | 5,530 | 5,600 | +220 | +4.1% | 216,000 |
| 2021/05/25 | 5,410 | 5,410 | 5,350 | 5,380 | -20 | -0.4% | 30,500 |
| 2021/05/24 | 5,390 | 5,450 | 5,390 | 5,400 | +30 | +0.6% | 22,900 |
| 2021/05/21 | 5,350 | 5,410 | 5,350 | 5,370 | -10 | -0.2% | 33,200 |
| 2021/05/20 | 5,360 | 5,390 | 5,340 | 5,380 | +70 | +1.3% | 27,700 |
| 2021/05/19 | 5,340 | 5,350 | 5,280 | 5,310 | -70 | -1.3% | 41,400 |
| 2021/05/18 | 5,390 | 5,410 | 5,360 | 5,380 | +30 | +0.6% | 30,400 |
| 2021/05/17 | 5,430 | 5,450 | 5,330 | 5,350 | -10 | -0.2% | 40,100 |
| 2021/05/14 | 5,360 | 5,400 | 5,330 | 5,360 | +50 | +0.9% | 37,500 |
| 2021/05/13 | 5,300 | 5,410 | 5,270 | 5,310 | +20 | +0.4% | 67,600 |
| 2021/05/12 | 5,380 | 5,400 | 5,250 | 5,290 | -140 | -2.6% | 49,700 |
| 2021/05/11 | 5,400 | 5,520 | 5,370 | 5,430 | +30 | +0.6% | 59,500 |
| 2021/05/10 | 5,430 | 5,570 | 5,360 | 5,400 | +60 | +1.1% | 72,300 |
| 2021/05/07 | 5,330 | 5,380 | 5,330 | 5,340 | +10 | +0.2% | 21,900 |
| 2021/05/06 | 5,250 | 5,360 | 5,250 | 5,330 | +140 | +2.7% | 42,200 |
| 2021/04/30 | 5,240 | 5,240 | 5,170 | 5,190 | -30 | -0.6% | 32,800 |
| 2021/04/28 | 5,190 | 5,250 | 5,160 | 5,220 | ±0 | ±0% | 28,700 |
| 2021/04/27 | 5,300 | 5,330 | 5,130 | 5,220 | -70 | -1.3% | 81,700 |
| 2021/04/26 | 5,380 | 5,380 | 5,280 | 5,290 | -90 | -1.7% | 36,800 |
| 2021/04/23 | 5,400 | 5,440 | 5,380 | 5,380 | -50 | -0.9% | 25,700 |
| 2021/04/22 | 5,460 | 5,520 | 5,420 | 5,430 | +30 | +0.6% | 35,500 |
| 2021/04/21 | 5,370 | 5,400 | 5,300 | 5,400 | -40 | -0.7% | 62,700 |
| 2021/04/20 | 5,520 | 5,520 | 5,440 | 5,440 | -90 | -1.6% | 49,400 |
| 2021/04/19 | 5,490 | 5,540 | 5,480 | 5,530 | +50 | +0.9% | 22,700 |
| 2021/04/16 | 5,510 | 5,510 | 5,440 | 5,480 | +30 | +0.6% | 24,500 |
| 2021/04/15 | 5,420 | 5,480 | 5,410 | 5,450 | +40 | +0.7% | 22,800 |
| 2021/04/14 | 5,410 | 5,440 | 5,360 | 5,410 | -70 | -1.3% | 42,700 |
| 2021/04/13 | 5,450 | 5,510 | 5,440 | 5,480 | +30 | +0.6% | 26,100 |
| 2021/04/12 | 5,500 | 5,500 | 5,450 | 5,450 | +10 | +0.2% | 14,300 |
| 2021/04/09 | 5,440 | 5,500 | 5,440 | 5,440 | -20 | -0.4% | 26,700 |
| 2021/04/08 | 5,540 | 5,550 | 5,440 | 5,460 | -90 | -1.6% | 43,500 |
| 2021/04/07 | 5,530 | 5,560 | 5,510 | 5,550 | +70 | +1.3% | 33,200 |
| 2021/04/06 | 5,590 | 5,590 | 5,440 | 5,480 | -90 | -1.6% | 54,500 |
| 2021/04/05 | 5,540 | 5,600 | 5,530 | 5,570 | +10 | +0.2% | 26,800 |
| 2021/04/02 | 5,520 | 5,580 | 5,520 | 5,560 | +40 | +0.7% | 18,500 |
| 2021/04/01 | 5,630 | 5,650 | 5,510 | 5,520 | -80 | -1.4% | 39,200 |
| 2021/03/31 | 5,610 | 5,680 | 5,570 | 5,600 | -60 | -1.1% | 41,400 |
| 2021/03/30 | 5,690 | 5,720 | 5,610 | 5,660 | -100 | -1.7% | 47,600 |
| 2021/03/29 | 5,790 | 5,820 | 5,700 | 5,760 | ±0 | ±0% | 48,100 |
| 2021/03/26 | 5,750 | 5,790 | 5,690 | 5,760 | +70 | +1.2% | 35,500 |
| 2021/03/25 | 5,670 | 5,730 | 5,630 | 5,690 | +110 | +2% | 50,100 |
| 2021/03/24 | 5,610 | 5,650 | 5,560 | 5,580 | -100 | -1.8% | 64,300 |
| 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 |
951～
1000
件表示中 / 3683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 | 361,500円 | -9.1% | +22.2% | 4.70% | 19.99倍 | 0.59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 |
| ミルボン | 273,000円 | +5.7% | +0.5% | 3.22% | 17.10倍 | 1.82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 |
| ＫＨネオケム | 240,500円 | +6.4% | +15.3% | 4.37% | 8.79倍 | 1.27倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| ＪＣＵ | 313,500円 | +12.6% | +27.8% | 2.36% | 10.85倍 | 1.69倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| コニシ | 114,600円 | +4.5% | +1.8% | 3.32% | 10.28倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
