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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 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 |
| 2019/03/12 | 5,230 | 5,280 | 5,210 | 5,240 | +70 | +1.4% | 26,500 |
| 2019/03/11 | 5,230 | 5,250 | 5,150 | 5,170 | -20 | -0.4% | 26,400 |
| 2019/03/08 | 5,220 | 5,240 | 5,160 | 5,190 | -130 | -2.4% | 55,700 |
| 2019/03/07 | 5,420 | 5,440 | 5,310 | 5,320 | -140 | -2.6% | 46,200 |
| 2019/03/06 | 5,410 | 5,480 | 5,410 | 5,460 | +40 | +0.7% | 39,300 |
| 2019/03/05 | 5,420 | 5,430 | 5,350 | 5,420 | -30 | -0.6% | 25,800 |
| 2019/03/04 | 5,470 | 5,470 | 5,380 | 5,450 | +20 | +0.4% | 32,400 |
| 2019/03/01 | 5,410 | 5,480 | 5,390 | 5,430 | ±0 | ±0% | 34,500 |
1351～
1400
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
