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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 5,430 | 5,490 | 5,380 | 5,430 | -30 | -0.5% | 32,300 |
| 2019/02/27 | 5,480 | 5,480 | 5,410 | 5,460 | +20 | +0.4% | 21,100 |
| 2019/02/26 | 5,490 | 5,500 | 5,430 | 5,440 | -50 | -0.9% | 22,100 |
| 2019/02/25 | 5,530 | 5,550 | 5,480 | 5,490 | ±0 | ±0% | 34,100 |
| 2019/02/22 | 5,470 | 5,510 | 5,400 | 5,490 | ±0 | ±0% | 31,700 |
| 2019/02/21 | 5,540 | 5,540 | 5,440 | 5,490 | -10 | -0.2% | 21,200 |
| 2019/02/20 | 5,520 | 5,550 | 5,460 | 5,500 | +10 | +0.2% | 50,200 |
| 2019/02/19 | 5,520 | 5,530 | 5,470 | 5,490 | -50 | -0.9% | 27,600 |
| 2019/02/18 | 5,500 | 5,540 | 5,430 | 5,540 | +110 | +2% | 56,600 |
| 2019/02/15 | 5,390 | 5,430 | 5,310 | 5,430 | +40 | +0.7% | 93,200 |
| 2019/02/14 | 5,370 | 5,490 | 5,300 | 5,390 | +220 | +4.3% | 194,100 |
| 2019/02/13 | 5,180 | 5,200 | 5,120 | 5,170 | +20 | +0.4% | 14,600 |
| 2019/02/12 | 5,020 | 5,150 | 5,020 | 5,150 | +180 | +3.6% | 19,100 |
| 2019/02/08 | 5,000 | 5,060 | 4,935 | 4,970 | -120 | -2.4% | 24,500 |
| 2019/02/07 | 5,190 | 5,190 | 5,060 | 5,090 | -120 | -2.3% | 22,200 |
| 2019/02/06 | 5,410 | 5,410 | 5,200 | 5,210 | -200 | -3.7% | 59,800 |
| 2019/02/05 | 5,340 | 5,460 | 5,260 | 5,410 | +110 | +2.1% | 38,900 |
| 2019/02/04 | 5,220 | 5,370 | 5,170 | 5,300 | +180 | +3.5% | 87,700 |
| 2019/02/01 | 5,210 | 5,270 | 5,100 | 5,120 | -90 | -1.7% | 41,400 |
| 2019/01/31 | 5,260 | 5,300 | 5,180 | 5,210 | +70 | +1.4% | 45,700 |
| 2019/01/30 | 5,190 | 5,260 | 5,140 | 5,140 | -10 | -0.2% | 42,500 |
| 2019/01/29 | 5,180 | 5,210 | 5,120 | 5,150 | +30 | +0.6% | 27,100 |
| 2019/01/28 | 5,130 | 5,170 | 5,110 | 5,120 | -10 | -0.2% | 19,300 |
| 2019/01/25 | 5,150 | 5,220 | 5,120 | 5,130 | +60 | +1.2% | 36,100 |
| 2019/01/24 | 5,010 | 5,090 | 5,000 | 5,070 | +30 | +0.6% | 17,300 |
| 2019/01/23 | 5,000 | 5,100 | 4,995 | 5,040 | -20 | -0.4% | 26,200 |
| 2019/01/22 | 5,120 | 5,120 | 5,020 | 5,060 | -10 | -0.2% | 24,000 |
| 2019/01/21 | 5,100 | 5,190 | 5,070 | 5,070 | +50 | +1% | 38,400 |
| 2019/01/18 | 4,980 | 5,070 | 4,940 | 5,020 | +110 | +2.2% | 60,100 |
| 2019/01/17 | 4,875 | 4,955 | 4,865 | 4,910 | +70 | +1.4% | 181,800 |
| 2019/01/16 | 5,100 | 5,150 | 4,825 | 4,840 | -330 | -6.4% | 151,200 |
| 2019/01/15 | 5,070 | 5,200 | 5,070 | 5,170 | +60 | +1.2% | 26,300 |
| 2019/01/11 | 5,130 | 5,190 | 5,080 | 5,110 | +40 | +0.8% | 24,000 |
| 2019/01/10 | 5,120 | 5,190 | 5,060 | 5,070 | -150 | -2.9% | 29,600 |
| 2019/01/09 | 5,080 | 5,250 | 5,080 | 5,220 | +140 | +2.8% | 38,600 |
| 2019/01/08 | 5,140 | 5,170 | 5,050 | 5,080 | -60 | -1.2% | 49,400 |
| 2019/01/07 | 5,310 | 5,420 | 5,130 | 5,140 | -10 | -0.2% | 46,100 |
| 2019/01/04 | 4,970 | 5,200 | 4,970 | 5,150 | +80 | +1.6% | 174,200 |
| 2018/12/28 | 5,040 | 5,160 | 5,030 | 5,070 | +160 | +3.3% | 117,300 |
| 2018/12/27 | 4,800 | 4,915 | 4,760 | 4,910 | +360 | +7.9% | 41,600 |
| 2018/12/26 | 4,465 | 4,560 | 4,465 | 4,550 | +100 | +2.2% | 34,500 |
| 2018/12/25 | 4,550 | 4,565 | 4,375 | 4,450 | -230 | -4.9% | 43,800 |
| 2018/12/21 | 4,850 | 4,850 | 4,655 | 4,680 | -200 | -4.1% | 53,300 |
| 2018/12/20 | 5,070 | 5,080 | 4,870 | 4,880 | -250 | -4.9% | 30,300 |
| 2018/12/19 | 5,150 | 5,180 | 5,060 | 5,130 | -40 | -0.8% | 27,600 |
| 2018/12/18 | 5,160 | 5,230 | 5,120 | 5,170 | -50 | -1% | 32,600 |
| 2018/12/17 | 5,250 | 5,290 | 5,220 | 5,220 | -50 | -0.9% | 16,700 |
| 2018/12/14 | 5,360 | 5,360 | 5,210 | 5,270 | -110 | -2% | 33,900 |
| 2018/12/13 | 5,260 | 5,390 | 5,260 | 5,380 | +130 | +2.5% | 23,200 |
| 2018/12/12 | 5,210 | 5,290 | 5,200 | 5,250 | +60 | +1.2% | 20,600 |
1401～
1450
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
