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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
