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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 4,930 | 4,945 | 4,890 | 4,920 | +30 | +0.6% | 31,600 |
| 2019/10/10 | 4,860 | 4,895 | 4,755 | 4,890 | +55 | +1.1% | 52,100 |
| 2019/10/09 | 4,795 | 4,840 | 4,775 | 4,835 | -30 | -0.6% | 30,900 |
| 2019/10/08 | 4,830 | 4,880 | 4,790 | 4,865 | +80 | +1.7% | 40,000 |
| 2019/10/07 | 4,750 | 4,830 | 4,745 | 4,785 | +105 | +2.2% | 75,500 |
| 2019/10/04 | 4,690 | 4,700 | 4,585 | 4,680 | -55 | -1.2% | 66,000 |
| 2019/10/03 | 4,710 | 4,750 | 4,680 | 4,735 | -80 | -1.7% | 36,000 |
| 2019/10/02 | 4,735 | 4,820 | 4,735 | 4,815 | +5 | +0.1% | 34,900 |
| 2019/10/01 | 4,710 | 4,815 | 4,695 | 4,810 | +160 | +3.4% | 60,900 |
| 2019/09/30 | 4,665 | 4,700 | 4,625 | 4,650 | -105 | -2.2% | 62,800 |
| 2019/09/27 | 4,810 | 4,810 | 4,675 | 4,755 | -145 | -3% | 102,700 |
| 2019/09/26 | 4,940 | 4,975 | 4,885 | 4,900 | -35 | -0.7% | 124,600 |
| 2019/09/25 | 4,970 | 4,970 | 4,900 | 4,935 | -60 | -1.2% | 46,600 |
| 2019/09/24 | 5,040 | 5,070 | 4,980 | 4,995 | -55 | -1.1% | 28,500 |
| 2019/09/20 | 5,080 | 5,080 | 4,995 | 5,050 | ±0 | ±0% | 31,400 |
| 2019/09/19 | 5,060 | 5,110 | 5,050 | 5,050 | +30 | +0.6% | 49,000 |
| 2019/09/18 | 4,920 | 5,060 | 4,920 | 5,020 | +60 | +1.2% | 70,200 |
| 2019/09/17 | 5,010 | 5,010 | 4,915 | 4,960 | -60 | -1.2% | 48,700 |
| 2019/09/13 | 5,000 | 5,050 | 4,975 | 5,020 | +20 | +0.4% | 75,000 |
| 2019/09/12 | 5,070 | 5,070 | 5,000 | 5,000 | -10 | -0.2% | 73,400 |
| 2019/09/11 | 4,995 | 5,040 | 4,935 | 5,010 | +55 | +1.1% | 77,800 |
| 2019/09/10 | 4,925 | 4,970 | 4,810 | 4,955 | +40 | +0.8% | 79,900 |
| 2019/09/09 | 4,875 | 4,920 | 4,860 | 4,915 | +90 | +1.9% | 73,000 |
| 2019/09/06 | 4,820 | 4,865 | 4,805 | 4,825 | +40 | +0.8% | 39,400 |
| 2019/09/05 | 4,750 | 4,835 | 4,750 | 4,785 | +95 | +2% | 49,100 |
| 2019/09/04 | 4,700 | 4,730 | 4,650 | 4,690 | -25 | -0.5% | 40,000 |
| 2019/09/03 | 4,575 | 4,745 | 4,560 | 4,715 | +175 | +3.9% | 66,500 |
| 2019/09/02 | 4,595 | 4,605 | 4,530 | 4,540 | -95 | -2% | 22,200 |
| 2019/08/30 | 4,610 | 4,650 | 4,590 | 4,635 | +110 | +2.4% | 32,600 |
| 2019/08/29 | 4,530 | 4,545 | 4,460 | 4,525 | +30 | +0.7% | 29,100 |
| 2019/08/28 | 4,495 | 4,540 | 4,495 | 4,495 | ±0 | ±0% | 28,000 |
| 2019/08/27 | 4,525 | 4,540 | 4,495 | 4,495 | +35 | +0.8% | 29,900 |
| 2019/08/26 | 4,505 | 4,515 | 4,450 | 4,460 | -165 | -3.6% | 35,100 |
| 2019/08/23 | 4,705 | 4,715 | 4,625 | 4,625 | -35 | -0.8% | 45,700 |
| 2019/08/22 | 4,640 | 4,710 | 4,630 | 4,660 | +45 | +1% | 35,000 |
| 2019/08/21 | 4,645 | 4,645 | 4,605 | 4,615 | -65 | -1.4% | 62,400 |
| 2019/08/20 | 4,620 | 4,700 | 4,620 | 4,680 | +75 | +1.6% | 36,600 |
| 2019/08/19 | 4,500 | 4,605 | 4,500 | 4,605 | +105 | +2.3% | 41,800 |
| 2019/08/16 | 4,475 | 4,540 | 4,465 | 4,500 | -15 | -0.3% | 39,500 |
| 2019/08/15 | 4,405 | 4,560 | 4,380 | 4,515 | -30 | -0.7% | 48,500 |
| 2019/08/14 | 4,510 | 4,580 | 4,495 | 4,545 | +95 | +2.1% | 54,000 |
| 2019/08/13 | 4,445 | 4,470 | 4,390 | 4,450 | -65 | -1.4% | 34,200 |
| 2019/08/09 | 4,550 | 4,550 | 4,490 | 4,515 | -5 | -0.1% | 45,600 |
| 2019/08/08 | 4,515 | 4,565 | 4,475 | 4,520 | +5 | +0.1% | 36,900 |
| 2019/08/07 | 4,470 | 4,550 | 4,420 | 4,515 | +15 | +0.3% | 79,200 |
| 2019/08/06 | 4,365 | 4,515 | 4,355 | 4,500 | -50 | -1.1% | 83,700 |
| 2019/08/05 | 4,665 | 4,665 | 4,480 | 4,550 | -180 | -3.8% | 88,300 |
| 2019/08/02 | 4,755 | 4,760 | 4,695 | 4,730 | -105 | -2.2% | 75,100 |
| 2019/08/01 | 5,090 | 5,090 | 4,775 | 4,835 | -355 | -6.8% | 176,000 |
| 2019/07/31 | 5,230 | 5,280 | 5,150 | 5,190 | -100 | -1.9% | 139,900 |
1251～
1300
件表示中 / 3586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 | 401,000円 | -9.1% | +22.2% | 4.24% | 22.18倍 | 0.65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 |
| 四国化ＨＤ | 214,100円 | +7.7% | +2.4% | 2.34% | 12.11倍 | 1.19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 |
| コニシ | 135,300円 | +4.5% | +1.8% | 2.44% | 12.27倍 | 1.07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 |
| トリケミカル | 282,100円 | +51.2% | +70.6% | 1.06% | 21.52倍 | 3.19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。国内新工場竣工へ |
| セ硝子 | 333,500円 | -2.7% | -23.2% | 5.10% | 8.27倍 | 0.71倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
市場注目の銘柄
チャート関連のコラム
