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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,150 | 5,270 | 5,150 | 5,220 | +100 | +2% | 58,300 |
| 2018/07/17 | 5,110 | 5,200 | 5,100 | 5,120 | +110 | +2.2% | 43,200 |
| 2018/07/13 | 5,000 | 5,050 | 4,905 | 5,010 | +10 | +0.2% | 44,500 |
| 2018/07/12 | 5,050 | 5,070 | 5,000 | 5,000 | -60 | -1.2% | 31,200 |
| 2018/07/11 | 4,990 | 5,120 | 4,940 | 5,060 | +80 | +1.6% | 45,700 |
| 2018/07/10 | 4,985 | 5,030 | 4,980 | 4,980 | +10 | +0.2% | 32,200 |
| 2018/07/09 | 4,930 | 4,985 | 4,910 | 4,970 | +40 | +0.8% | 25,100 |
| 2018/07/06 | 4,885 | 4,960 | 4,850 | 4,930 | +50 | +1% | 44,500 |
| 2018/07/05 | 4,845 | 4,950 | 4,845 | 4,880 | +50 | +1% | 47,400 |
| 2018/07/04 | 4,765 | 4,875 | 4,765 | 4,830 | +70 | +1.5% | 59,800 |
| 2018/07/03 | 4,795 | 4,820 | 4,745 | 4,760 | ±0 | ±0% | 37,300 |
| 2018/07/02 | 4,840 | 4,905 | 4,745 | 4,760 | -40 | -0.8% | 62,300 |
| 2018/06/29 | 4,865 | 4,875 | 4,790 | 4,800 | -65 | -1.3% | 51,100 |
| 2018/06/28 | 4,850 | 4,920 | 4,845 | 4,865 | ±0 | ±0% | 30,300 |
| 2018/06/27 | 4,900 | 4,915 | 4,825 | 4,865 | -50 | -1% | 32,500 |
| 2018/06/26 | 4,785 | 4,920 | 4,735 | 4,915 | +120 | +2.5% | 47,000 |
| 2018/06/25 | 4,865 | 4,880 | 4,780 | 4,795 | -35 | -0.7% | 27,000 |
| 2018/06/22 | 4,780 | 4,850 | 4,750 | 4,830 | +5 | +0.1% | 66,200 |
| 2018/06/21 | 4,865 | 4,870 | 4,775 | 4,825 | -40 | -0.8% | 32,600 |
| 2018/06/20 | 4,865 | 4,905 | 4,785 | 4,865 | ±0 | ±0% | 64,200 |
| 2018/06/19 | 4,945 | 4,960 | 4,860 | 4,865 | -135 | -2.7% | 24,400 |
| 2018/06/18 | 5,060 | 5,080 | 4,975 | 5,000 | -70 | -1.4% | 22,500 |
| 2018/06/15 | 5,140 | 5,160 | 5,060 | 5,070 | -80 | -1.6% | 36,600 |
| 2018/06/14 | 5,220 | 5,240 | 5,130 | 5,150 | -130 | -2.5% | 33,900 |
| 2018/06/13 | 5,300 | 5,310 | 5,260 | 5,280 | -60 | -1.1% | 29,700 |
| 2018/06/12 | 5,400 | 5,410 | 5,300 | 5,340 | -60 | -1.1% | 28,100 |
| 2018/06/11 | 5,360 | 5,410 | 5,360 | 5,400 | +40 | +0.7% | 13,500 |
| 2018/06/08 | 5,410 | 5,410 | 5,330 | 5,360 | -50 | -0.9% | 45,300 |
| 2018/06/07 | 5,310 | 5,430 | 5,310 | 5,410 | +120 | +2.3% | 18,100 |
| 2018/06/06 | 5,200 | 5,350 | 5,200 | 5,290 | +100 | +1.9% | 28,800 |
| 2018/06/05 | 5,240 | 5,250 | 5,180 | 5,190 | -70 | -1.3% | 31,700 |
| 2018/06/04 | 5,270 | 5,350 | 5,220 | 5,260 | +10 | +0.2% | 38,500 |
| 2018/06/01 | 5,240 | 5,310 | 5,170 | 5,250 | ±0 | ±0% | 36,100 |
| 2018/05/31 | 5,340 | 5,380 | 5,230 | 5,250 | ±0 | ±0% | 49,500 |
| 2018/05/30 | 5,320 | 5,340 | 5,240 | 5,250 | -180 | -3.3% | 37,400 |
| 2018/05/29 | 5,370 | 5,440 | 5,280 | 5,430 | +30 | +0.6% | 28,300 |
| 2018/05/28 | 5,390 | 5,430 | 5,360 | 5,400 | +10 | +0.2% | 12,200 |
| 2018/05/25 | 5,350 | 5,550 | 5,320 | 5,390 | +50 | +0.9% | 45,800 |
| 2018/05/24 | 5,550 | 5,550 | 5,310 | 5,340 | -210 | -3.8% | 29,900 |
| 2018/05/23 | 5,450 | 5,620 | 5,450 | 5,550 | +100 | +1.8% | 38,800 |
| 2018/05/22 | 5,570 | 5,570 | 5,450 | 5,450 | -50 | -0.9% | 21,700 |
| 2018/05/21 | 5,550 | 5,610 | 5,490 | 5,500 | -40 | -0.7% | 21,200 |
| 2018/05/18 | 5,630 | 5,630 | 5,540 | 5,540 | -90 | -1.6% | 15,500 |
| 2018/05/17 | 5,550 | 5,640 | 5,540 | 5,630 | +80 | +1.4% | 22,900 |
| 2018/05/16 | 5,450 | 5,570 | 5,450 | 5,550 | +100 | +1.8% | 19,600 |
| 2018/05/15 | 5,480 | 5,490 | 5,430 | 5,450 | +20 | +0.4% | 13,600 |
| 2018/05/14 | 5,420 | 5,460 | 5,360 | 5,430 | +80 | +1.5% | 19,400 |
| 2018/05/11 | 5,370 | 5,410 | 5,330 | 5,350 | +30 | +0.6% | 26,600 |
| 2018/05/10 | 5,300 | 5,360 | 5,270 | 5,320 | +40 | +0.8% | 19,500 |
| 2018/05/09 | 5,450 | 5,550 | 5,160 | 5,280 | -170 | -3.1% | 110,400 |
1551～
1600
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
