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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,090 | 5,600 | 5,090 | 5,450 | +350 | +6.9% | 231,500 |
| 2018/05/07 | 5,230 | 5,230 | 5,070 | 5,100 | -130 | -2.5% | 30,600 |
| 2018/05/02 | 5,150 | 5,240 | 5,090 | 5,230 | +50 | +1% | 23,500 |
| 2018/05/01 | 5,190 | 5,200 | 5,110 | 5,180 | +10 | +0.2% | 20,400 |
| 2018/04/27 | 5,200 | 5,200 | 5,120 | 5,170 | -30 | -0.6% | 23,100 |
| 2018/04/26 | 5,220 | 5,230 | 5,170 | 5,200 | -30 | -0.6% | 18,100 |
| 2018/04/25 | 5,200 | 5,240 | 5,120 | 5,230 | +10 | +0.2% | 19,300 |
| 2018/04/24 | 5,190 | 5,250 | 5,180 | 5,220 | +60 | +1.2% | 22,600 |
| 2018/04/23 | 5,190 | 5,230 | 5,160 | 5,160 | -20 | -0.4% | 18,700 |
| 2018/04/20 | 5,160 | 5,200 | 5,120 | 5,180 | +10 | +0.2% | 24,700 |
| 2018/04/19 | 5,140 | 5,200 | 5,140 | 5,170 | +10 | +0.2% | 31,100 |
| 2018/04/18 | 5,110 | 5,200 | 5,090 | 5,160 | +50 | +1% | 23,200 |
| 2018/04/17 | 5,140 | 5,190 | 5,080 | 5,110 | -100 | -1.9% | 21,700 |
| 2018/04/16 | 5,140 | 5,210 | 5,130 | 5,210 | +70 | +1.4% | 37,700 |
| 2018/04/13 | 5,110 | 5,190 | 5,110 | 5,140 | +70 | +1.4% | 26,000 |
| 2018/04/12 | 5,130 | 5,130 | 5,030 | 5,070 | -40 | -0.8% | 18,500 |
| 2018/04/11 | 5,180 | 5,180 | 5,100 | 5,110 | +10 | +0.2% | 22,000 |
| 2018/04/10 | 5,010 | 5,150 | 5,010 | 5,100 | +40 | +0.8% | 36,500 |
| 2018/04/09 | 5,070 | 5,080 | 4,995 | 5,060 | ±0 | ±0% | 27,300 |
| 2018/04/06 | 5,080 | 5,100 | 5,030 | 5,060 | ±0 | ±0% | 30,600 |
| 2018/04/05 | 5,020 | 5,090 | 5,010 | 5,060 | +90 | +1.8% | 30,300 |
| 2018/04/04 | 4,955 | 4,995 | 4,930 | 4,970 | +10 | +0.2% | 24,400 |
| 2018/04/03 | 4,965 | 5,010 | 4,940 | 4,960 | -60 | -1.2% | 24,100 |
| 2018/04/02 | 5,040 | 5,070 | 4,985 | 5,020 | +35 | +0.7% | 37,800 |
| 2018/03/30 | 5,020 | 5,030 | 4,960 | 4,985 | +30 | +0.6% | 31,500 |
| 2018/03/29 | 5,010 | 5,030 | 4,875 | 4,955 | -25 | -0.5% | 27,600 |
| 2018/03/28 | 4,875 | 4,995 | 4,870 | 4,980 | +20 | +0.4% | 30,900 |
| 2018/03/27 | 4,860 | 4,960 | 4,860 | 4,960 | +115 | +2.4% | 59,200 |
| 2018/03/26 | 4,745 | 4,845 | 4,725 | 4,845 | +55 | +1.1% | 35,700 |
| 2018/03/23 | 4,910 | 4,915 | 4,780 | 4,790 | -220 | -4.4% | 53,500 |
| 2018/03/22 | 4,940 | 5,020 | 4,940 | 5,010 | +45 | +0.9% | 26,700 |
| 2018/03/20 | 4,950 | 4,980 | 4,925 | 4,965 | -10 | -0.2% | 24,000 |
| 2018/03/19 | 5,010 | 5,050 | 4,955 | 4,975 | -45 | -0.9% | 31,400 |
| 2018/03/16 | 5,110 | 5,130 | 5,010 | 5,020 | -130 | -2.5% | 66,100 |
| 2018/03/15 | 5,200 | 5,210 | 5,080 | 5,150 | -70 | -1.3% | 20,300 |
| 2018/03/14 | 5,150 | 5,260 | 5,150 | 5,220 | +40 | +0.8% | 33,100 |
| 2018/03/13 | 5,180 | 5,190 | 5,100 | 5,180 | -20 | -0.4% | 33,300 |
| 2018/03/12 | 5,180 | 5,200 | 5,150 | 5,200 | +100 | +2% | 23,400 |
| 2018/03/09 | 5,140 | 5,210 | 5,070 | 5,100 | +50 | +1% | 46,900 |
| 2018/03/08 | 5,150 | 5,150 | 5,030 | 5,050 | -50 | -1% | 20,800 |
| 2018/03/07 | 5,110 | 5,200 | 5,070 | 5,100 | -30 | -0.6% | 39,000 |
| 2018/03/06 | 5,080 | 5,190 | 5,080 | 5,130 | +100 | +2% | 25,600 |
| 2018/03/05 | 5,080 | 5,110 | 5,010 | 5,030 | -80 | -1.6% | 29,400 |
| 2018/03/02 | 5,100 | 5,140 | 5,090 | 5,110 | -90 | -1.7% | 33,000 |
| 2018/03/01 | 5,300 | 5,300 | 5,180 | 5,200 | -130 | -2.4% | 33,500 |
| 2018/02/28 | 5,360 | 5,410 | 5,310 | 5,330 | -70 | -1.3% | 29,600 |
| 2018/02/27 | 5,370 | 5,420 | 5,360 | 5,400 | +30 | +0.6% | 26,100 |
| 2018/02/26 | 5,380 | 5,380 | 5,320 | 5,370 | -10 | -0.2% | 28,000 |
| 2018/02/23 | 5,360 | 5,400 | 5,330 | 5,380 | +60 | +1.1% | 27,500 |
| 2018/02/22 | 5,380 | 5,390 | 5,270 | 5,320 | -100 | -1.8% | 36,400 |
1601～
1650
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
