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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,400 | 5,540 | 5,370 | 5,420 | +190 | +3.6% | 92,000 |
| 2018/02/20 | 5,180 | 5,280 | 5,130 | 5,230 | ±0 | ±0% | 50,900 |
| 2018/02/19 | 5,190 | 5,230 | 5,160 | 5,230 | +90 | +1.8% | 34,400 |
| 2018/02/16 | 5,080 | 5,170 | 5,080 | 5,140 | +50 | +1% | 31,700 |
| 2018/02/15 | 5,070 | 5,130 | 5,040 | 5,090 | +20 | +0.4% | 32,800 |
| 2018/02/14 | 5,140 | 5,210 | 5,030 | 5,070 | -110 | -2.1% | 40,000 |
| 2018/02/13 | 5,290 | 5,290 | 5,160 | 5,180 | -90 | -1.7% | 62,500 |
| 2018/02/09 | 5,230 | 5,270 | 5,150 | 5,270 | -80 | -1.5% | 66,000 |
| 2018/02/08 | 5,390 | 5,410 | 5,290 | 5,350 | -40 | -0.7% | 85,000 |
| 2018/02/07 | 5,450 | 5,560 | 5,390 | 5,390 | +40 | +0.7% | 45,800 |
| 2018/02/06 | 5,350 | 5,410 | 5,250 | 5,350 | -190 | -3.4% | 76,200 |
| 2018/02/05 | 5,700 | 5,730 | 5,520 | 5,540 | -290 | -5% | 82,800 |
| 2018/02/02 | 5,870 | 5,880 | 5,810 | 5,830 | -90 | -1.5% | 35,100 |
| 2018/02/01 | 5,740 | 5,930 | 5,710 | 5,920 | +150 | +2.6% | 94,900 |
| 2018/01/31 | 5,700 | 5,800 | 5,390 | 5,770 | +90 | +1.6% | 145,100 |
| 2018/01/30 | 5,770 | 5,770 | 5,670 | 5,680 | -100 | -1.7% | 39,400 |
| 2018/01/29 | 5,680 | 5,780 | 5,660 | 5,780 | +120 | +2.1% | 48,200 |
| 2018/01/26 | 5,700 | 5,700 | 5,640 | 5,660 | +20 | +0.4% | 28,800 |
| 2018/01/25 | 5,670 | 5,700 | 5,640 | 5,640 | -40 | -0.7% | 39,200 |
| 2018/01/24 | 5,710 | 5,710 | 5,670 | 5,680 | -40 | -0.7% | 24,900 |
| 2018/01/23 | 5,720 | 5,750 | 5,680 | 5,720 | +10 | +0.2% | 25,700 |
| 2018/01/22 | 5,750 | 5,750 | 5,670 | 5,710 | -20 | -0.3% | 23,800 |
| 2018/01/19 | 5,720 | 5,740 | 5,690 | 5,730 | +10 | +0.2% | 28,200 |
| 2018/01/18 | 5,850 | 5,850 | 5,710 | 5,720 | -100 | -1.7% | 44,000 |
| 2018/01/17 | 5,840 | 5,850 | 5,800 | 5,820 | -10 | -0.2% | 34,700 |
| 2018/01/16 | 5,840 | 5,890 | 5,800 | 5,830 | +40 | +0.7% | 33,300 |
| 2018/01/15 | 5,940 | 5,960 | 5,790 | 5,790 | -160 | -2.7% | 64,300 |
| 2018/01/12 | 5,990 | 6,000 | 5,930 | 5,950 | -60 | -1% | 88,700 |
| 2018/01/11 | 6,080 | 6,090 | 6,000 | 6,010 | -110 | -1.8% | 64,700 |
| 2018/01/10 | 6,120 | 6,120 | 6,080 | 6,120 | ±0 | ±0% | 18,300 |
| 2018/01/09 | 6,140 | 6,150 | 6,090 | 6,120 | +40 | +0.7% | 32,300 |
| 2018/01/05 | 6,050 | 6,100 | 6,030 | 6,080 | +50 | +0.8% | 34,400 |
| 2018/01/04 | 6,000 | 6,030 | 5,970 | 6,030 | +130 | +2.2% | 42,400 |
| 2017/12/29 | 5,920 | 5,950 | 5,890 | 5,900 | -50 | -0.8% | 21,600 |
| 2017/12/28 | 5,920 | 5,980 | 5,920 | 5,950 | +20 | +0.3% | 18,500 |
| 2017/12/27 | 5,920 | 5,940 | 5,910 | 5,930 | +10 | +0.2% | 11,600 |
| 2017/12/26 | 5,920 | 5,950 | 5,910 | 5,920 | -20 | -0.3% | 29,500 |
| 2017/12/25 | 6,000 | 6,000 | 5,920 | 5,940 | -10 | -0.2% | 17,700 |
| 2017/12/22 | 5,920 | 5,980 | 5,920 | 5,950 | +20 | +0.3% | 28,100 |
| 2017/12/21 | 5,920 | 5,960 | 5,900 | 5,930 | -60 | -1% | 36,700 |
| 2017/12/20 | 5,950 | 6,020 | 5,930 | 5,990 | +60 | +1% | 31,000 |
| 2017/12/19 | 5,970 | 6,010 | 5,890 | 5,930 | -80 | -1.3% | 49,700 |
| 2017/12/18 | 5,910 | 6,010 | 5,910 | 6,010 | +150 | +2.6% | 33,600 |
| 2017/12/15 | 5,850 | 5,920 | 5,820 | 5,860 | ±0 | ±0% | 37,200 |
| 2017/12/14 | 5,800 | 5,860 | 5,800 | 5,860 | +50 | +0.9% | 19,800 |
| 2017/12/13 | 5,890 | 5,900 | 5,800 | 5,810 | -70 | -1.2% | 26,200 |
| 2017/12/12 | 5,960 | 5,960 | 5,880 | 5,880 | -20 | -0.3% | 27,300 |
| 2017/12/11 | 6,030 | 6,030 | 5,870 | 5,900 | -170 | -2.8% | 45,400 |
| 2017/12/08 | 5,970 | 6,070 | 5,930 | 6,070 | +110 | +1.8% | 88,200 |
| 2017/12/07 | 5,790 | 5,970 | 5,790 | 5,960 | +140 | +2.4% | 50,900 |
1651～
1700
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
