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 |
|---|---|---|---|---|---|---|---|
| 2019/08/09 | 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 |
| 2019/07/30 | 5,260 | 5,310 | 5,240 | 5,290 | +20 | +0.4% | 91,400 |
| 2019/07/29 | 5,330 | 5,340 | 5,250 | 5,270 | -20 | -0.4% | 27,900 |
| 2019/07/26 | 5,320 | 5,360 | 5,280 | 5,290 | -120 | -2.2% | 53,800 |
| 2019/07/25 | 5,390 | 5,450 | 5,370 | 5,410 | +30 | +0.6% | 45,700 |
| 2019/07/24 | 5,340 | 5,430 | 5,330 | 5,380 | +10 | +0.2% | 48,500 |
| 2019/07/23 | 5,240 | 5,410 | 5,240 | 5,370 | +130 | +2.5% | 51,500 |
| 2019/07/22 | 5,290 | 5,300 | 5,230 | 5,240 | -60 | -1.1% | 50,300 |
| 2019/07/19 | 5,220 | 5,320 | 5,180 | 5,300 | +60 | +1.1% | 47,600 |
| 2019/07/18 | 5,360 | 5,360 | 5,220 | 5,240 | -140 | -2.6% | 57,200 |
| 2019/07/17 | 5,410 | 5,440 | 5,380 | 5,380 | -60 | -1.1% | 30,600 |
| 2019/07/16 | 5,490 | 5,500 | 5,440 | 5,440 | -80 | -1.4% | 27,000 |
| 2019/07/12 | 5,520 | 5,550 | 5,500 | 5,520 | -10 | -0.2% | 42,900 |
| 2019/07/11 | 5,520 | 5,560 | 5,500 | 5,530 | +10 | +0.2% | 43,100 |
| 2019/07/10 | 5,540 | 5,590 | 5,520 | 5,520 | -50 | -0.9% | 51,700 |
| 2019/07/09 | 5,620 | 5,640 | 5,540 | 5,570 | -70 | -1.2% | 50,600 |
| 2019/07/08 | 5,620 | 5,670 | 5,610 | 5,640 | +10 | +0.2% | 41,300 |
| 2019/07/05 | 5,640 | 5,660 | 5,600 | 5,630 | ±0 | ±0% | 38,400 |
| 2019/07/04 | 5,640 | 5,670 | 5,560 | 5,630 | +20 | +0.4% | 37,400 |
| 2019/07/03 | 5,690 | 5,690 | 5,600 | 5,610 | -130 | -2.3% | 52,500 |
| 2019/07/02 | 5,700 | 5,790 | 5,660 | 5,740 | +20 | +0.3% | 86,300 |
| 2019/07/01 | 5,680 | 5,770 | 5,610 | 5,720 | +40 | +0.7% | 80,500 |
| 2019/06/28 | 5,560 | 5,730 | 5,520 | 5,680 | +150 | +2.7% | 108,700 |
| 2019/06/27 | 5,480 | 5,550 | 5,440 | 5,530 | +40 | +0.7% | 162,500 |
| 2019/06/26 | 5,620 | 5,640 | 5,460 | 5,490 | -160 | -2.8% | 74,300 |
| 2019/06/25 | 5,540 | 5,650 | 5,510 | 5,650 | +120 | +2.2% | 57,500 |
| 2019/06/24 | 5,560 | 5,560 | 5,470 | 5,530 | +50 | +0.9% | 36,700 |
| 2019/06/21 | 5,620 | 5,630 | 5,460 | 5,480 | -160 | -2.8% | 143,100 |
| 2019/06/20 | 5,630 | 5,710 | 5,610 | 5,640 | -60 | -1.1% | 112,300 |
| 2019/06/19 | 5,740 | 5,780 | 5,690 | 5,700 | +40 | +0.7% | 43,200 |
| 2019/06/18 | 5,680 | 5,730 | 5,610 | 5,660 | -30 | -0.5% | 52,800 |
| 2019/06/17 | 5,800 | 5,830 | 5,690 | 5,690 | -130 | -2.2% | 48,100 |
| 2019/06/14 | 5,800 | 5,850 | 5,780 | 5,820 | -30 | -0.5% | 71,800 |
| 2019/06/13 | 5,850 | 5,860 | 5,780 | 5,850 | -60 | -1% | 61,000 |
| 2019/06/12 | 5,810 | 5,920 | 5,810 | 5,910 | +70 | +1.2% | 96,000 |
| 2019/06/11 | 5,810 | 5,870 | 5,790 | 5,840 | ±0 | ±0% | 94,700 |
| 2019/06/10 | 5,950 | 5,950 | 5,740 | 5,840 | +40 | +0.7% | 99,800 |
| 2019/06/07 | 5,700 | 5,840 | 5,690 | 5,800 | +50 | +0.9% | 88,600 |
| 2019/06/06 | 5,670 | 5,790 | 5,650 | 5,750 | +60 | +1.1% | 53,200 |
| 2019/06/05 | 5,640 | 5,710 | 5,600 | 5,690 | +130 | +2.3% | 129,400 |
| 2019/06/04 | 5,540 | 5,600 | 5,480 | 5,560 | +10 | +0.2% | 71,600 |
| 2019/06/03 | 5,480 | 5,600 | 5,460 | 5,550 | -30 | -0.5% | 117,900 |
| 2019/05/31 | 5,630 | 5,660 | 5,500 | 5,580 | -110 | -1.9% | 170,600 |
1251～
1300
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
