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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,770 | 5,880 | 5,750 | 5,790 | +50 | +0.9% | 43,300 |
| 2018/09/27 | 5,770 | 5,770 | 5,660 | 5,740 | -20 | -0.3% | 32,000 |
| 2018/09/26 | 5,690 | 5,770 | 5,690 | 5,760 | +10 | +0.2% | 15,900 |
| 2018/09/25 | 5,670 | 5,760 | 5,630 | 5,750 | +50 | +0.9% | 39,600 |
| 2018/09/21 | 5,570 | 5,710 | 5,540 | 5,700 | +160 | +2.9% | 52,000 |
| 2018/09/20 | 5,550 | 5,560 | 5,460 | 5,540 | -10 | -0.2% | 21,100 |
| 2018/09/19 | 5,570 | 5,580 | 5,510 | 5,550 | +60 | +1.1% | 24,300 |
| 2018/09/18 | 5,410 | 5,540 | 5,400 | 5,490 | +90 | +1.7% | 29,800 |
| 2018/09/14 | 5,360 | 5,420 | 5,360 | 5,400 | +90 | +1.7% | 35,300 |
| 2018/09/13 | 5,190 | 5,360 | 5,160 | 5,310 | +70 | +1.3% | 32,800 |
| 2018/09/12 | 5,280 | 5,280 | 5,090 | 5,240 | -60 | -1.1% | 39,000 |
| 2018/09/11 | 5,280 | 5,310 | 5,230 | 5,300 | +40 | +0.8% | 25,500 |
| 2018/09/10 | 5,240 | 5,290 | 5,240 | 5,260 | +20 | +0.4% | 27,800 |
| 2018/09/07 | 5,290 | 5,300 | 5,170 | 5,240 | -60 | -1.1% | 28,100 |
| 2018/09/06 | 5,330 | 5,330 | 5,280 | 5,300 | -60 | -1.1% | 21,500 |
| 2018/09/05 | 5,260 | 5,400 | 5,260 | 5,360 | +100 | +1.9% | 36,300 |
| 2018/09/04 | 5,280 | 5,280 | 5,230 | 5,260 | -10 | -0.2% | 16,000 |
| 2018/09/03 | 5,330 | 5,360 | 5,230 | 5,270 | -130 | -2.4% | 28,300 |
| 2018/08/31 | 5,360 | 5,460 | 5,350 | 5,400 | +20 | +0.4% | 25,300 |
| 2018/08/30 | 5,370 | 5,440 | 5,320 | 5,380 | -40 | -0.7% | 47,800 |
| 2018/08/29 | 5,370 | 5,470 | 5,370 | 5,420 | +50 | +0.9% | 21,000 |
| 2018/08/28 | 5,370 | 5,480 | 5,350 | 5,370 | +40 | +0.8% | 21,000 |
| 2018/08/27 | 5,200 | 5,340 | 5,200 | 5,330 | +130 | +2.5% | 11,200 |
| 2018/08/24 | 5,220 | 5,220 | 5,170 | 5,200 | +10 | +0.2% | 9,400 |
| 2018/08/23 | 5,250 | 5,260 | 5,170 | 5,190 | -60 | -1.1% | 19,700 |
| 2018/08/22 | 5,210 | 5,260 | 5,200 | 5,250 | +70 | +1.4% | 12,500 |
| 2018/08/21 | 5,090 | 5,200 | 5,080 | 5,180 | -10 | -0.2% | 15,200 |
| 2018/08/20 | 5,200 | 5,220 | 5,160 | 5,190 | -20 | -0.4% | 14,900 |
| 2018/08/17 | 5,210 | 5,230 | 5,160 | 5,210 | ±0 | ±0% | 10,700 |
| 2018/08/16 | 5,160 | 5,230 | 5,100 | 5,210 | -10 | -0.2% | 26,500 |
| 2018/08/15 | 5,240 | 5,280 | 5,180 | 5,220 | ±0 | ±0% | 15,500 |
| 2018/08/14 | 5,210 | 5,230 | 5,070 | 5,220 | +40 | +0.8% | 34,700 |
| 2018/08/13 | 5,290 | 5,340 | 5,150 | 5,180 | -160 | -3% | 22,100 |
| 2018/08/10 | 5,380 | 5,440 | 5,330 | 5,340 | -40 | -0.7% | 24,800 |
| 2018/08/09 | 5,270 | 5,420 | 5,270 | 5,380 | +50 | +0.9% | 33,600 |
| 2018/08/08 | 5,350 | 5,400 | 5,320 | 5,330 | -20 | -0.4% | 26,000 |
| 2018/08/07 | 5,310 | 5,370 | 5,280 | 5,350 | +40 | +0.8% | 24,100 |
| 2018/08/06 | 5,400 | 5,430 | 5,310 | 5,310 | -100 | -1.8% | 16,200 |
| 2018/08/03 | 5,400 | 5,480 | 5,330 | 5,410 | ±0 | ±0% | 34,300 |
| 2018/08/02 | 5,400 | 5,640 | 5,360 | 5,410 | -270 | -4.8% | 78,300 |
| 2018/08/01 | 5,270 | 5,680 | 5,120 | 5,680 | +510 | +9.9% | 110,400 |
| 2018/07/31 | 5,100 | 5,210 | 5,100 | 5,170 | +30 | +0.6% | 34,300 |
| 2018/07/30 | 5,070 | 5,180 | 5,060 | 5,140 | -10 | -0.2% | 13,900 |
| 2018/07/27 | 5,110 | 5,190 | 5,110 | 5,150 | +30 | +0.6% | 16,100 |
| 2018/07/26 | 5,050 | 5,140 | 5,050 | 5,120 | +70 | +1.4% | 18,700 |
| 2018/07/25 | 5,070 | 5,100 | 5,040 | 5,050 | +30 | +0.6% | 15,500 |
| 2018/07/24 | 5,070 | 5,080 | 5,010 | 5,020 | -30 | -0.6% | 13,200 |
| 2018/07/23 | 5,090 | 5,150 | 5,050 | 5,050 | -50 | -1% | 25,100 |
| 2018/07/20 | 5,170 | 5,170 | 5,060 | 5,100 | -80 | -1.5% | 21,500 |
| 2018/07/19 | 5,220 | 5,250 | 5,180 | 5,180 | -40 | -0.8% | 17,200 |
1501～
1550
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
