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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 5,550 | 5,600 | 5,480 | 5,550 | -90 | -1.6% | 83,400 |
| 2021/07/19 | 5,720 | 5,720 | 5,630 | 5,640 | -110 | -1.9% | 76,500 |
| 2021/07/16 | 5,660 | 5,810 | 5,630 | 5,750 | +80 | +1.4% | 231,300 |
| 2021/07/15 | 5,730 | 5,730 | 5,620 | 5,670 | +120 | +2.2% | 166,300 |
| 2021/07/14 | 5,560 | 5,590 | 5,520 | 5,550 | +30 | +0.5% | 45,400 |
| 2021/07/13 | 5,410 | 5,520 | 5,410 | 5,520 | +150 | +2.8% | 54,300 |
| 2021/07/12 | 5,380 | 5,400 | 5,340 | 5,370 | +160 | +3.1% | 39,700 |
| 2021/07/09 | 5,180 | 5,230 | 5,150 | 5,210 | ±0 | ±0% | 52,600 |
| 2021/07/08 | 5,260 | 5,260 | 5,180 | 5,210 | -40 | -0.8% | 46,000 |
| 2021/07/07 | 5,270 | 5,310 | 5,240 | 5,250 | -80 | -1.5% | 45,100 |
| 2021/07/06 | 5,360 | 5,370 | 5,330 | 5,330 | -30 | -0.6% | 16,600 |
| 2021/07/05 | 5,410 | 5,410 | 5,350 | 5,360 | -30 | -0.6% | 15,300 |
| 2021/07/02 | 5,390 | 5,390 | 5,320 | 5,390 | +40 | +0.7% | 33,100 |
| 2021/07/01 | 5,410 | 5,440 | 5,330 | 5,350 | -60 | -1.1% | 30,900 |
| 2021/06/30 | 5,350 | 5,430 | 5,350 | 5,410 | +70 | +1.3% | 36,300 |
| 2021/06/29 | 5,360 | 5,370 | 5,310 | 5,340 | -20 | -0.4% | 41,700 |
| 2021/06/28 | 5,420 | 5,430 | 5,350 | 5,360 | -80 | -1.5% | 59,700 |
| 2021/06/25 | 5,430 | 5,460 | 5,410 | 5,440 | +30 | +0.6% | 23,200 |
| 2021/06/24 | 5,410 | 5,430 | 5,380 | 5,410 | -30 | -0.6% | 29,800 |
| 2021/06/23 | 5,450 | 5,480 | 5,410 | 5,440 | -40 | -0.7% | 19,400 |
| 2021/06/22 | 5,410 | 5,480 | 5,410 | 5,480 | +80 | +1.5% | 32,400 |
| 2021/06/21 | 5,430 | 5,440 | 5,360 | 5,400 | -100 | -1.8% | 49,900 |
| 2021/06/18 | 5,470 | 5,520 | 5,450 | 5,500 | +10 | +0.2% | 39,500 |
| 2021/06/17 | 5,530 | 5,550 | 5,480 | 5,490 | -60 | -1.1% | 28,600 |
| 2021/06/16 | 5,480 | 5,560 | 5,480 | 5,550 | +60 | +1.1% | 24,300 |
| 2021/06/15 | 5,460 | 5,500 | 5,450 | 5,490 | +20 | +0.4% | 33,800 |
| 2021/06/14 | 5,550 | 5,550 | 5,470 | 5,470 | -60 | -1.1% | 28,100 |
| 2021/06/11 | 5,580 | 5,580 | 5,520 | 5,530 | -50 | -0.9% | 28,900 |
| 2021/06/10 | 5,650 | 5,650 | 5,560 | 5,580 | -50 | -0.9% | 42,100 |
| 2021/06/09 | 5,650 | 5,670 | 5,630 | 5,630 | -10 | -0.2% | 46,100 |
| 2021/06/08 | 5,550 | 5,670 | 5,550 | 5,640 | +90 | +1.6% | 43,700 |
| 2021/06/07 | 5,580 | 5,590 | 5,540 | 5,550 | ±0 | ±0% | 25,400 |
| 2021/06/04 | 5,550 | 5,570 | 5,530 | 5,550 | +10 | +0.2% | 33,700 |
| 2021/06/03 | 5,530 | 5,560 | 5,510 | 5,540 | +30 | +0.5% | 30,800 |
| 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 |
1001～
1050
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
