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 |
|---|---|---|---|---|---|---|---|
| 2019/05/30 | 5,800 | 5,970 | 5,660 | 5,690 | +370 | +7% | 569,400 |
| 2019/05/29 | 5,210 | 5,330 | 5,160 | 5,320 | +160 | +3.1% | 68,800 |
| 2019/05/28 | 5,120 | 5,170 | 5,110 | 5,160 | +70 | +1.4% | 45,100 |
| 2019/05/27 | 5,050 | 5,160 | 5,010 | 5,090 | +70 | +1.4% | 46,400 |
| 2019/05/24 | 4,940 | 5,050 | 4,920 | 5,020 | +35 | +0.7% | 29,200 |
| 2019/05/23 | 4,950 | 5,010 | 4,935 | 4,985 | +25 | +0.5% | 41,800 |
| 2019/05/22 | 5,020 | 5,030 | 4,955 | 4,960 | -20 | -0.4% | 30,400 |
| 2019/05/21 | 5,010 | 5,010 | 4,950 | 4,980 | -70 | -1.4% | 25,400 |
| 2019/05/20 | 5,040 | 5,090 | 5,010 | 5,050 | +10 | +0.2% | 30,800 |
| 2019/05/17 | 5,060 | 5,130 | 5,010 | 5,040 | +30 | +0.6% | 37,800 |
| 2019/05/16 | 5,090 | 5,090 | 4,990 | 5,010 | -70 | -1.4% | 43,700 |
| 2019/05/15 | 5,160 | 5,220 | 5,050 | 5,080 | -80 | -1.6% | 47,100 |
| 2019/05/14 | 5,080 | 5,170 | 5,050 | 5,160 | -40 | -0.8% | 46,300 |
| 2019/05/13 | 5,280 | 5,330 | 5,150 | 5,200 | -110 | -2.1% | 54,100 |
| 2019/05/10 | 5,200 | 5,340 | 5,170 | 5,310 | +80 | +1.5% | 63,800 |
| 2019/05/09 | 5,390 | 5,390 | 5,200 | 5,230 | -180 | -3.3% | 54,600 |
| 2019/05/08 | 5,350 | 5,620 | 5,310 | 5,410 | ±0 | ±0% | 104,400 |
| 2019/05/07 | 5,600 | 5,620 | 5,400 | 5,410 | -200 | -3.6% | 63,700 |
| 2019/04/26 | 5,530 | 5,620 | 5,500 | 5,610 | +40 | +0.7% | 22,600 |
| 2019/04/25 | 5,530 | 5,570 | 5,490 | 5,570 | ±0 | ±0% | 31,900 |
| 2019/04/24 | 5,610 | 5,640 | 5,560 | 5,570 | -40 | -0.7% | 28,700 |
| 2019/04/23 | 5,660 | 5,700 | 5,600 | 5,610 | -30 | -0.5% | 20,800 |
| 2019/04/22 | 5,620 | 5,650 | 5,560 | 5,640 | +20 | +0.4% | 18,800 |
| 2019/04/19 | 5,690 | 5,720 | 5,590 | 5,620 | -90 | -1.6% | 37,100 |
| 2019/04/18 | 5,890 | 5,890 | 5,680 | 5,710 | -100 | -1.7% | 78,700 |
| 2019/04/17 | 5,820 | 5,930 | 5,670 | 5,810 | +290 | +5.3% | 136,200 |
| 2019/04/16 | 5,580 | 5,580 | 5,500 | 5,520 | -20 | -0.4% | 34,500 |
| 2019/04/15 | 5,460 | 5,550 | 5,460 | 5,540 | +210 | +3.9% | 44,800 |
| 2019/04/12 | 5,390 | 5,390 | 5,310 | 5,330 | +40 | +0.8% | 23,500 |
| 2019/04/11 | 5,320 | 5,340 | 5,250 | 5,290 | ±0 | ±0% | 47,100 |
| 2019/04/10 | 5,250 | 5,290 | 5,210 | 5,290 | -40 | -0.8% | 23,800 |
| 2019/04/09 | 5,360 | 5,360 | 5,260 | 5,330 | -30 | -0.6% | 30,000 |
| 2019/04/08 | 5,430 | 5,430 | 5,330 | 5,360 | +30 | +0.6% | 18,300 |
| 2019/04/05 | 5,320 | 5,360 | 5,300 | 5,330 | +50 | +0.9% | 33,800 |
| 2019/04/04 | 5,340 | 5,340 | 5,260 | 5,280 | -40 | -0.8% | 19,800 |
| 2019/04/03 | 5,280 | 5,330 | 5,230 | 5,320 | +80 | +1.5% | 33,700 |
| 2019/04/02 | 5,310 | 5,310 | 5,200 | 5,240 | ±0 | ±0% | 20,800 |
| 2019/04/01 | 5,200 | 5,270 | 5,180 | 5,240 | +120 | +2.3% | 37,000 |
| 2019/03/29 | 5,160 | 5,190 | 5,080 | 5,120 | -10 | -0.2% | 25,400 |
| 2019/03/28 | 5,230 | 5,230 | 5,120 | 5,130 | -170 | -3.2% | 26,100 |
| 2019/03/27 | 5,210 | 5,310 | 5,210 | 5,300 | -100 | -1.9% | 43,100 |
| 2019/03/26 | 5,240 | 5,400 | 5,200 | 5,400 | +220 | +4.2% | 39,000 |
| 2019/03/25 | 5,290 | 5,290 | 5,150 | 5,180 | -180 | -3.4% | 34,200 |
| 2019/03/22 | 5,320 | 5,360 | 5,280 | 5,360 | +40 | +0.8% | 18,000 |
| 2019/03/20 | 5,200 | 5,330 | 5,200 | 5,320 | +30 | +0.6% | 35,000 |
| 2019/03/19 | 5,320 | 5,320 | 5,230 | 5,290 | -60 | -1.1% | 14,300 |
| 2019/03/18 | 5,350 | 5,360 | 5,270 | 5,350 | +30 | +0.6% | 23,100 |
| 2019/03/15 | 5,240 | 5,390 | 5,240 | 5,320 | +150 | +2.9% | 60,100 |
| 2019/03/14 | 5,210 | 5,240 | 5,150 | 5,170 | -40 | -0.8% | 25,000 |
| 2019/03/13 | 5,240 | 5,260 | 5,160 | 5,210 | -30 | -0.6% | 19,500 |
1301～
1350
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
