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 |
|---|---|---|---|---|---|---|---|
| 2020/03/10 | 4,080 | 4,210 | 3,985 | 4,185 | -30 | -0.7% | 118,600 |
| 2020/03/09 | 4,300 | 4,320 | 4,185 | 4,215 | -185 | -4.2% | 68,700 |
| 2020/03/06 | 4,520 | 4,520 | 4,395 | 4,400 | -160 | -3.5% | 87,300 |
| 2020/03/05 | 4,575 | 4,655 | 4,520 | 4,560 | +125 | +2.8% | 196,100 |
| 2020/03/04 | 4,345 | 4,485 | 4,340 | 4,435 | +25 | +0.6% | 88,300 |
| 2020/03/03 | 4,535 | 4,540 | 4,405 | 4,410 | -20 | -0.5% | 100,500 |
| 2020/03/02 | 4,365 | 4,490 | 4,325 | 4,430 | +40 | +0.9% | 62,400 |
| 2020/02/28 | 4,460 | 4,475 | 4,365 | 4,390 | -135 | -3% | 85,300 |
| 2020/02/27 | 4,610 | 4,635 | 4,525 | 4,525 | -120 | -2.6% | 88,800 |
| 2020/02/26 | 4,570 | 4,645 | 4,540 | 4,645 | -5 | -0.1% | 61,500 |
| 2020/02/25 | 4,630 | 4,700 | 4,620 | 4,650 | -185 | -3.8% | 75,600 |
| 2020/02/21 | 4,820 | 4,870 | 4,820 | 4,835 | ±0 | ±0% | 34,700 |
| 2020/02/20 | 4,885 | 4,895 | 4,820 | 4,835 | +10 | +0.2% | 57,400 |
| 2020/02/19 | 4,885 | 4,940 | 4,825 | 4,825 | +10 | +0.2% | 122,400 |
| 2020/02/18 | 4,900 | 4,900 | 4,785 | 4,815 | -95 | -1.9% | 37,000 |
| 2020/02/17 | 4,905 | 4,925 | 4,865 | 4,910 | -25 | -0.5% | 91,800 |
| 2020/02/14 | 4,915 | 4,960 | 4,915 | 4,935 | -30 | -0.6% | 52,300 |
| 2020/02/13 | 4,925 | 4,995 | 4,925 | 4,965 | +40 | +0.8% | 29,300 |
| 2020/02/12 | 4,970 | 4,985 | 4,900 | 4,925 | -65 | -1.3% | 73,200 |
| 2020/02/10 | 4,975 | 4,995 | 4,950 | 4,990 | -10 | -0.2% | 44,500 |
| 2020/02/07 | 5,040 | 5,040 | 4,960 | 5,000 | -20 | -0.4% | 66,600 |
| 2020/02/06 | 4,885 | 5,070 | 4,860 | 5,020 | +200 | +4.1% | 175,500 |
| 2020/02/05 | 4,960 | 4,960 | 4,820 | 4,820 | -340 | -6.6% | 165,300 |
| 2020/02/04 | 5,100 | 5,190 | 5,090 | 5,160 | +50 | +1% | 34,000 |
| 2020/02/03 | 5,060 | 5,170 | 5,060 | 5,110 | -80 | -1.5% | 28,700 |
| 2020/01/31 | 5,150 | 5,300 | 5,150 | 5,190 | +80 | +1.6% | 47,400 |
| 2020/01/30 | 5,130 | 5,190 | 5,090 | 5,110 | -70 | -1.4% | 24,900 |
| 2020/01/29 | 5,120 | 5,180 | 5,120 | 5,180 | +80 | +1.6% | 19,400 |
| 2020/01/28 | 5,160 | 5,160 | 5,100 | 5,100 | -110 | -2.1% | 38,800 |
| 2020/01/27 | 5,230 | 5,240 | 5,180 | 5,210 | -50 | -1% | 45,300 |
| 2020/01/24 | 5,310 | 5,330 | 5,260 | 5,260 | -30 | -0.6% | 52,600 |
| 2020/01/23 | 5,320 | 5,320 | 5,250 | 5,290 | -50 | -0.9% | 30,200 |
| 2020/01/22 | 5,400 | 5,400 | 5,320 | 5,340 | ±0 | ±0% | 28,300 |
| 2020/01/21 | 5,400 | 5,420 | 5,330 | 5,340 | -80 | -1.5% | 17,300 |
| 2020/01/20 | 5,400 | 5,450 | 5,400 | 5,420 | +40 | +0.7% | 20,000 |
| 2020/01/17 | 5,270 | 5,380 | 5,270 | 5,380 | +110 | +2.1% | 21,400 |
| 2020/01/16 | 5,330 | 5,330 | 5,270 | 5,270 | -20 | -0.4% | 14,800 |
| 2020/01/15 | 5,320 | 5,350 | 5,260 | 5,290 | +30 | +0.6% | 29,600 |
| 2020/01/14 | 5,260 | 5,300 | 5,230 | 5,260 | +30 | +0.6% | 38,500 |
| 2020/01/10 | 5,300 | 5,310 | 5,220 | 5,230 | -20 | -0.4% | 34,100 |
| 2020/01/09 | 5,210 | 5,300 | 5,190 | 5,250 | +110 | +2.1% | 56,700 |
| 2020/01/08 | 5,250 | 5,260 | 5,120 | 5,140 | -170 | -3.2% | 50,200 |
| 2020/01/07 | 5,360 | 5,390 | 5,310 | 5,310 | -30 | -0.6% | 50,800 |
| 2020/01/06 | 5,320 | 5,380 | 5,320 | 5,340 | -80 | -1.5% | 21,800 |
| 2019/12/30 | 5,400 | 5,460 | 5,370 | 5,420 | -10 | -0.2% | 39,600 |
| 2019/12/27 | 5,480 | 5,480 | 5,430 | 5,430 | +20 | +0.4% | 32,800 |
| 2019/12/26 | 5,350 | 5,410 | 5,340 | 5,410 | +60 | +1.1% | 23,700 |
| 2019/12/25 | 5,460 | 5,460 | 5,330 | 5,350 | -30 | -0.6% | 34,500 |
| 2019/12/24 | 5,400 | 5,420 | 5,360 | 5,380 | +10 | +0.2% | 46,800 |
| 2019/12/23 | 5,410 | 5,460 | 5,360 | 5,370 | -80 | -1.5% | 48,200 |
1251～
1300
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 | 359,500円 | -9.1% | +22.2% | 4.73% | 19.88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 | 269,400円 | +5.7% | +0.5% | 3.27% | 16.87倍 | 1.80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 | 238,800円 | +6.4% | +15.3% | 4.40% | 8.73倍 | 1.26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 | 309,500円 | +12.6% | +27.8% | 2.39% | 10.71倍 | 1.67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 | 113,600円 | +4.5% | +1.8% | 3.35% | 10.19倍 | 0.88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
