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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 5,150 | 5,170 | 5,120 | 5,130 | +50 | +1% | 22,400 |
| 2021/02/24 | 5,230 | 5,230 | 5,080 | 5,080 | -150 | -2.9% | 69,700 |
| 2021/02/22 | 5,250 | 5,280 | 5,200 | 5,230 | ±0 | ±0% | 36,300 |
| 2021/02/19 | 5,230 | 5,240 | 5,190 | 5,230 | -20 | -0.4% | 40,400 |
| 2021/02/18 | 5,300 | 5,320 | 5,210 | 5,250 | -40 | -0.8% | 61,400 |
| 2021/02/17 | 5,350 | 5,360 | 5,250 | 5,290 | -70 | -1.3% | 49,200 |
| 2021/02/16 | 5,430 | 5,430 | 5,350 | 5,360 | -30 | -0.6% | 69,700 |
| 2021/02/15 | 5,420 | 5,420 | 5,340 | 5,390 | -10 | -0.2% | 36,700 |
| 2021/02/12 | 5,320 | 5,420 | 5,300 | 5,400 | +110 | +2.1% | 54,900 |
| 2021/02/10 | 5,340 | 5,340 | 5,210 | 5,290 | -60 | -1.1% | 67,900 |
| 2021/02/09 | 5,400 | 5,400 | 5,310 | 5,350 | -40 | -0.7% | 45,800 |
| 2021/02/08 | 5,410 | 5,510 | 5,360 | 5,390 | -10 | -0.2% | 82,700 |
| 2021/02/05 | 5,380 | 5,520 | 5,320 | 5,400 | +40 | +0.7% | 125,700 |
| 2021/02/04 | 5,360 | 5,490 | 5,310 | 5,360 | +10 | +0.2% | 62,800 |
| 2021/02/03 | 5,280 | 5,360 | 5,280 | 5,350 | +100 | +1.9% | 33,800 |
| 2021/02/02 | 5,270 | 5,280 | 5,220 | 5,250 | +20 | +0.4% | 32,800 |
| 2021/02/01 | 5,170 | 5,280 | 5,150 | 5,230 | -20 | -0.4% | 73,300 |
| 2021/01/29 | 5,300 | 5,340 | 5,210 | 5,250 | +20 | +0.4% | 71,600 |
| 2021/01/28 | 5,250 | 5,290 | 5,170 | 5,230 | -100 | -1.9% | 157,700 |
| 2021/01/27 | 5,370 | 5,380 | 5,330 | 5,330 | -70 | -1.3% | 50,100 |
| 2021/01/26 | 5,430 | 5,470 | 5,360 | 5,400 | -10 | -0.2% | 48,200 |
| 2021/01/25 | 5,420 | 5,450 | 5,370 | 5,410 | +20 | +0.4% | 44,800 |
| 2021/01/22 | 5,400 | 5,440 | 5,370 | 5,390 | -70 | -1.3% | 44,300 |
| 2021/01/21 | 5,450 | 5,540 | 5,450 | 5,460 | +20 | +0.4% | 51,400 |
| 2021/01/20 | 5,400 | 5,460 | 5,370 | 5,440 | +30 | +0.6% | 64,200 |
| 2021/01/19 | 5,450 | 5,510 | 5,380 | 5,410 | -30 | -0.6% | 69,800 |
| 2021/01/18 | 5,440 | 5,470 | 5,390 | 5,440 | -40 | -0.7% | 33,700 |
| 2021/01/15 | 5,620 | 5,620 | 5,470 | 5,480 | -120 | -2.1% | 75,200 |
| 2021/01/14 | 5,650 | 5,720 | 5,580 | 5,600 | -50 | -0.9% | 73,100 |
| 2021/01/13 | 5,620 | 5,690 | 5,570 | 5,650 | +20 | +0.4% | 50,700 |
| 2021/01/12 | 5,650 | 5,680 | 5,560 | 5,630 | -20 | -0.4% | 74,600 |
| 2021/01/08 | 5,540 | 5,690 | 5,500 | 5,650 | +110 | +2% | 118,500 |
| 2021/01/07 | 5,470 | 5,590 | 5,470 | 5,540 | +140 | +2.6% | 91,800 |
| 2021/01/06 | 5,470 | 5,500 | 5,390 | 5,400 | -130 | -2.4% | 113,300 |
| 2021/01/05 | 5,500 | 5,570 | 5,460 | 5,530 | +10 | +0.2% | 64,300 |
| 2021/01/04 | 5,530 | 5,530 | 5,380 | 5,520 | +10 | +0.2% | 72,700 |
| 2020/12/30 | 5,580 | 5,590 | 5,470 | 5,510 | -130 | -2.3% | 127,100 |
| 2020/12/29 | 5,600 | 5,710 | 5,580 | 5,640 | -10 | -0.2% | 83,400 |
| 2020/12/28 | 5,800 | 5,820 | 5,570 | 5,650 | -130 | -2.2% | 147,300 |
| 2020/12/25 | 5,820 | 5,970 | 5,720 | 5,780 | +220 | +4% | 217,400 |
| 2020/12/24 | 5,420 | 5,660 | 5,400 | 5,560 | +280 | +5.3% | 242,000 |
| 2020/12/23 | 5,240 | 5,310 | 5,120 | 5,280 | +140 | +2.7% | 163,000 |
| 2020/12/22 | 5,330 | 5,360 | 5,130 | 5,140 | ±0 | ±0% | 219,900 |
| 2020/12/21 | 5,100 | 5,140 | 5,060 | 5,140 | +110 | +2.2% | 99,200 |
| 2020/12/18 | 5,020 | 5,070 | 4,960 | 5,030 | +85 | +1.7% | 124,200 |
| 2020/12/17 | 4,930 | 5,010 | 4,880 | 4,945 | +45 | +0.9% | 192,000 |
| 2020/12/16 | 5,000 | 5,060 | 4,880 | 4,900 | -50 | -1% | 87,200 |
| 2020/12/15 | 4,970 | 5,040 | 4,950 | 4,950 | +75 | +1.5% | 194,600 |
| 2020/12/14 | 4,750 | 4,905 | 4,750 | 4,875 | +145 | +3.1% | 161,800 |
| 2020/12/11 | 4,650 | 4,730 | 4,650 | 4,730 | +55 | +1.2% | 67,200 |
1101～
1150
件表示中 / 3768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 | 415,000円 | -8.6% | +13.8% | 4.10% | 5.74倍 | 0.68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 |
| トリケミカル | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86倍 | 3.14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 |
| 未来工業 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| コニシ | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25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 | 757,000円 | +97.1% | +97.2% | 0.00% | 26.77倍 | 26.94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
