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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 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 |
| 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 |
1501～
1550
件表示中 / 3715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 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| 未来工業 | 347,000円 | +4.0% | -11.1% | 3.75% | 13.21倍 | 1.06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 |
| 四国化ＨＤ | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.01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 |
| ＪＣＵ | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66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 |
| ミルボン | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
