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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 4,870 | 4,870 | 4,815 | 4,845 | +25 | +0.5% | 24,900 |
2020/08/21 | 4,775 | 4,835 | 4,775 | 4,820 | +55 | +1.2% | 9,300 |
2020/08/20 | 4,840 | 4,845 | 4,760 | 4,765 | -120 | -2.5% | 33,300 |
2020/08/19 | 4,780 | 4,885 | 4,750 | 4,885 | +100 | +2.1% | 29,000 |
2020/08/18 | 4,835 | 4,855 | 4,785 | 4,785 | ±0 | ±0% | 33,600 |
2020/08/17 | 4,855 | 4,875 | 4,775 | 4,785 | -70 | -1.4% | 22,400 |
2020/08/14 | 4,910 | 4,915 | 4,855 | 4,855 | -80 | -1.6% | 12,600 |
2020/08/13 | 4,930 | 4,950 | 4,870 | 4,935 | +20 | +0.4% | 30,600 |
2020/08/12 | 4,860 | 4,915 | 4,805 | 4,915 | +60 | +1.2% | 39,600 |
2020/08/11 | 4,770 | 4,860 | 4,770 | 4,855 | +100 | +2.1% | 43,400 |
2020/08/07 | 4,780 | 4,815 | 4,750 | 4,755 | -15 | -0.3% | 52,300 |
2020/08/06 | 4,575 | 4,770 | 4,575 | 4,770 | +145 | +3.1% | 39,400 |
2020/08/05 | 4,665 | 4,665 | 4,530 | 4,625 | -100 | -2.1% | 50,700 |
2020/08/04 | 4,590 | 4,725 | 4,590 | 4,725 | +135 | +2.9% | 53,900 |
2020/08/03 | 4,660 | 4,660 | 4,540 | 4,590 | +85 | +1.9% | 25,300 |
2020/07/31 | 4,665 | 4,665 | 4,470 | 4,505 | -160 | -3.4% | 33,900 |
2020/07/30 | 4,710 | 4,725 | 4,655 | 4,665 | -35 | -0.7% | 29,200 |
2020/07/29 | 4,800 | 4,800 | 4,675 | 4,700 | -105 | -2.2% | 27,000 |
2020/07/28 | 4,805 | 4,840 | 4,735 | 4,805 | -10 | -0.2% | 36,000 |
2020/07/27 | 4,750 | 4,815 | 4,675 | 4,815 | +25 | +0.5% | 29,400 |
2020/07/22 | 4,830 | 4,870 | 4,785 | 4,790 | +55 | +1.2% | 55,800 |
2020/07/21 | 4,820 | 4,830 | 4,700 | 4,735 | -15 | -0.3% | 55,700 |
2020/07/20 | 4,710 | 4,755 | 4,665 | 4,750 | +55 | +1.2% | 15,500 |
2020/07/17 | 4,845 | 4,845 | 4,645 | 4,695 | -100 | -2.1% | 32,600 |
2020/07/16 | 4,815 | 4,865 | 4,775 | 4,795 | +5 | +0.1% | 32,400 |
2020/07/15 | 4,760 | 4,820 | 4,740 | 4,790 | +85 | +1.8% | 30,500 |
2020/07/14 | 4,645 | 4,735 | 4,635 | 4,705 | +45 | +1% | 22,400 |
2020/07/13 | 4,550 | 4,680 | 4,550 | 4,660 | +115 | +2.5% | 32,900 |
2020/07/10 | 4,665 | 4,695 | 4,545 | 4,545 | -120 | -2.6% | 31,500 |
2020/07/09 | 4,650 | 4,710 | 4,615 | 4,665 | -15 | -0.3% | 28,700 |
2020/07/08 | 4,660 | 4,750 | 4,640 | 4,680 | +30 | +0.6% | 33,500 |
2020/07/07 | 4,740 | 4,740 | 4,650 | 4,650 | -70 | -1.5% | 20,300 |
2020/07/06 | 4,650 | 4,740 | 4,640 | 4,720 | +80 | +1.7% | 29,100 |
2020/07/03 | 4,640 | 4,660 | 4,575 | 4,640 | +20 | +0.4% | 38,700 |
2020/07/02 | 4,550 | 4,635 | 4,495 | 4,620 | +80 | +1.8% | 57,900 |
2020/07/01 | 4,630 | 4,630 | 4,540 | 4,540 | -90 | -1.9% | 53,300 |
2020/06/30 | 4,650 | 4,720 | 4,630 | 4,630 | -35 | -0.8% | 58,200 |
2020/06/29 | 4,665 | 4,665 | 4,600 | 4,665 | -20 | -0.4% | 45,000 |
2020/06/26 | 4,710 | 4,735 | 4,665 | 4,685 | -5 | -0.1% | 26,500 |
2020/06/25 | 4,765 | 4,765 | 4,670 | 4,690 | -95 | -2% | 36,300 |
2020/06/24 | 4,875 | 4,885 | 4,785 | 4,785 | -80 | -1.6% | 26,700 |
2020/06/23 | 4,835 | 4,895 | 4,805 | 4,865 | +15 | +0.3% | 19,200 |
2020/06/22 | 4,800 | 4,850 | 4,755 | 4,850 | +50 | +1% | 21,700 |
2020/06/19 | 4,815 | 4,835 | 4,755 | 4,800 | -45 | -0.9% | 29,400 |
2020/06/18 | 4,845 | 4,885 | 4,760 | 4,845 | +15 | +0.3% | 45,500 |
2020/06/17 | 4,800 | 4,845 | 4,780 | 4,830 | -10 | -0.2% | 20,500 |
2020/06/16 | 4,770 | 4,855 | 4,770 | 4,840 | +140 | +3% | 48,400 |
2020/06/15 | 4,785 | 4,825 | 4,695 | 4,700 | -100 | -2.1% | 23,600 |
2020/06/12 | 4,680 | 4,835 | 4,680 | 4,800 | -50 | -1% | 51,000 |
2020/06/11 | 4,925 | 4,935 | 4,850 | 4,850 | -95 | -1.9% | 32,000 |
1001~
1050
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