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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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
