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 |
|---|---|---|---|---|---|---|---|
| 2019/12/23 | 5,410 | 5,460 | 5,360 | 5,370 | -80 | -1.5% | 48,200 |
| 2019/12/20 | 5,460 | 5,490 | 5,440 | 5,450 | -50 | -0.9% | 36,100 |
| 2019/12/19 | 5,420 | 5,530 | 5,420 | 5,500 | +30 | +0.5% | 44,600 |
| 2019/12/18 | 5,550 | 5,570 | 5,450 | 5,470 | -80 | -1.4% | 70,200 |
| 2019/12/17 | 5,650 | 5,690 | 5,540 | 5,550 | -70 | -1.2% | 126,200 |
| 2019/12/16 | 5,540 | 5,640 | 5,530 | 5,620 | +70 | +1.3% | 45,900 |
| 2019/12/13 | 5,510 | 5,610 | 5,510 | 5,550 | +110 | +2% | 82,700 |
| 2019/12/12 | 5,430 | 5,470 | 5,420 | 5,440 | +10 | +0.2% | 30,600 |
| 2019/12/11 | 5,410 | 5,440 | 5,360 | 5,430 | ±0 | ±0% | 36,600 |
| 2019/12/10 | 5,450 | 5,450 | 5,400 | 5,430 | -10 | -0.2% | 51,000 |
| 2019/12/09 | 5,350 | 5,450 | 5,350 | 5,440 | +140 | +2.6% | 58,500 |
| 2019/12/06 | 5,290 | 5,300 | 5,220 | 5,300 | ±0 | ±0% | 100,500 |
| 2019/12/05 | 5,370 | 5,370 | 5,300 | 5,300 | -70 | -1.3% | 44,500 |
| 2019/12/04 | 5,380 | 5,420 | 5,350 | 5,370 | -80 | -1.5% | 78,800 |
| 2019/12/03 | 5,410 | 5,490 | 5,390 | 5,450 | -40 | -0.7% | 63,700 |
| 2019/12/02 | 5,540 | 5,630 | 5,490 | 5,490 | -80 | -1.4% | 110,400 |
| 2019/11/29 | 5,490 | 5,590 | 5,480 | 5,570 | +90 | +1.6% | 71,100 |
| 2019/11/28 | 5,490 | 5,510 | 5,460 | 5,480 | -10 | -0.2% | 76,300 |
| 2019/11/27 | 5,470 | 5,530 | 5,470 | 5,490 | +20 | +0.4% | 63,100 |
| 2019/11/26 | 5,510 | 5,540 | 5,420 | 5,470 | +20 | +0.4% | 53,400 |
| 2019/11/25 | 5,430 | 5,550 | 5,420 | 5,450 | +120 | +2.3% | 66,400 |
| 2019/11/22 | 5,310 | 5,380 | 5,300 | 5,330 | +20 | +0.4% | 22,300 |
| 2019/11/21 | 5,300 | 5,330 | 5,200 | 5,310 | -10 | -0.2% | 29,000 |
| 2019/11/20 | 5,410 | 5,410 | 5,310 | 5,320 | -90 | -1.7% | 34,400 |
| 2019/11/19 | 5,480 | 5,480 | 5,360 | 5,410 | -90 | -1.6% | 32,300 |
| 2019/11/18 | 5,550 | 5,570 | 5,480 | 5,500 | +50 | +0.9% | 51,600 |
| 2019/11/15 | 5,390 | 5,470 | 5,380 | 5,450 | +80 | +1.5% | 27,100 |
| 2019/11/14 | 5,350 | 5,390 | 5,300 | 5,370 | +30 | +0.6% | 29,700 |
| 2019/11/13 | 5,380 | 5,380 | 5,340 | 5,340 | -30 | -0.6% | 12,100 |
| 2019/11/12 | 5,400 | 5,400 | 5,340 | 5,370 | -40 | -0.7% | 25,200 |
| 2019/11/11 | 5,430 | 5,430 | 5,380 | 5,410 | -10 | -0.2% | 24,000 |
| 2019/11/08 | 5,450 | 5,480 | 5,400 | 5,420 | +20 | +0.4% | 46,700 |
| 2019/11/07 | 5,410 | 5,440 | 5,350 | 5,400 | -10 | -0.2% | 33,600 |
| 2019/11/06 | 5,420 | 5,420 | 5,320 | 5,410 | -20 | -0.4% | 63,000 |
| 2019/11/05 | 5,410 | 5,470 | 5,360 | 5,430 | +190 | +3.6% | 89,300 |
| 2019/11/01 | 5,180 | 5,260 | 5,070 | 5,240 | +40 | +0.8% | 42,400 |
| 2019/10/31 | 5,270 | 5,270 | 5,160 | 5,200 | -90 | -1.7% | 44,100 |
| 2019/10/30 | 5,260 | 5,310 | 5,240 | 5,290 | +30 | +0.6% | 102,900 |
| 2019/10/29 | 5,270 | 5,320 | 5,250 | 5,260 | +40 | +0.8% | 48,700 |
| 2019/10/28 | 5,190 | 5,260 | 5,160 | 5,220 | +30 | +0.6% | 29,400 |
| 2019/10/25 | 5,140 | 5,220 | 5,120 | 5,190 | +50 | +1% | 58,000 |
| 2019/10/24 | 5,130 | 5,160 | 5,110 | 5,140 | +20 | +0.4% | 30,500 |
| 2019/10/23 | 5,150 | 5,150 | 5,080 | 5,120 | -10 | -0.2% | 33,600 |
| 2019/10/21 | 5,130 | 5,150 | 5,090 | 5,130 | +10 | +0.2% | 27,200 |
| 2019/10/18 | 5,100 | 5,130 | 5,080 | 5,120 | +50 | +1% | 25,800 |
| 2019/10/17 | 5,070 | 5,100 | 5,020 | 5,070 | +10 | +0.2% | 26,500 |
| 2019/10/16 | 5,150 | 5,170 | 5,030 | 5,060 | ±0 | ±0% | 51,500 |
| 2019/10/15 | 4,990 | 5,070 | 4,955 | 5,060 | +140 | +2.8% | 70,900 |
| 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 |
1301～
1350
件表示中 / 3684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 | 0.58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 | 269,900円 | +5.7% | +0.5% | 3.26% | 16.90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 | 238,500円 | +6.4% | +15.3% | 4.40% | 8.71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 | 310,000円 | +12.6% | +27.8% | 2.39% | 10.73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 | 114,100円 | +4.5% | +1.8% | 3.33% | 10.23倍 | 0.89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
