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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 2018/12/11 | 5,420 | 5,460 | 5,140 | 5,190 | -270 | -4.9% | 33,100 |
| 2018/12/10 | 5,530 | 5,530 | 5,350 | 5,460 | +10 | +0.2% | 165,500 |
| 2018/12/07 | 5,450 | 5,490 | 5,380 | 5,450 | ±0 | ±0% | 32,800 |
| 2018/12/06 | 5,480 | 5,510 | 5,410 | 5,450 | -70 | -1.3% | 38,400 |
| 2018/12/05 | 5,460 | 5,570 | 5,460 | 5,520 | -40 | -0.7% | 30,400 |
| 2018/12/04 | 5,650 | 5,650 | 5,530 | 5,560 | -90 | -1.6% | 28,300 |
| 2018/12/03 | 5,720 | 5,720 | 5,620 | 5,650 | +30 | +0.5% | 19,600 |
| 2018/11/30 | 5,670 | 5,670 | 5,590 | 5,620 | -50 | -0.9% | 46,600 |
| 2018/11/29 | 5,700 | 5,720 | 5,660 | 5,670 | +20 | +0.4% | 26,700 |
| 2018/11/28 | 5,600 | 5,670 | 5,590 | 5,650 | +80 | +1.4% | 27,800 |
| 2018/11/27 | 5,510 | 5,580 | 5,490 | 5,570 | +80 | +1.5% | 30,200 |
| 2018/11/26 | 5,480 | 5,540 | 5,470 | 5,490 | -30 | -0.5% | 21,200 |
| 2018/11/22 | 5,510 | 5,530 | 5,460 | 5,520 | +20 | +0.4% | 16,000 |
| 2018/11/21 | 5,410 | 5,520 | 5,390 | 5,500 | -10 | -0.2% | 18,600 |
| 2018/11/20 | 5,440 | 5,540 | 5,420 | 5,510 | -10 | -0.2% | 27,400 |
| 2018/11/19 | 5,450 | 5,550 | 5,450 | 5,520 | +50 | +0.9% | 30,800 |
| 2018/11/16 | 5,520 | 5,550 | 5,450 | 5,470 | -40 | -0.7% | 28,200 |
| 2018/11/15 | 5,390 | 5,530 | 5,390 | 5,510 | +50 | +0.9% | 28,800 |
1601～
1650
件表示中 / 3768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 | 415,000円 | -8.6% | +13.8% | 4.10% | 5.74倍 | 0.68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 |
| トリケミカル | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86倍 | 3.14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。山梨に新工場 |
| 未来工業 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17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 |
| コニシ | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25倍 | 0.96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 |
| Ａｉロボティク | 757,000円 | +97.1% | +97.2% | 0.00% | 26.77倍 | 26.94倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
