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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 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 |
1351～
1400
件表示中 / 3768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 | 415,000円 | -8.6% | +13.8% | 4.10% | 5.74倍 | 0.68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 |
| トリケミカル | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86倍 | 3.14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。山梨に新工場 |
| 未来工業 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| コニシ | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25倍 | 0.96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 |
| Ａｉロボティク | 757,000円 | +97.1% | +97.2% | 0.00% | 26.77倍 | 26.94倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
