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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/06 | 5,910 | 5,910 | 5,790 | 5,820 | -80 | -1.4% | 48,000 |
| 2017/12/05 | 5,850 | 5,920 | 5,810 | 5,900 | +30 | +0.5% | 38,500 |
| 2017/12/04 | 5,920 | 5,960 | 5,870 | 5,870 | -100 | -1.7% | 42,700 |
| 2017/12/01 | 5,900 | 6,010 | 5,890 | 5,970 | +50 | +0.8% | 62,200 |
| 2017/11/30 | 5,910 | 5,940 | 5,850 | 5,920 | +30 | +0.5% | 87,600 |
| 2017/11/29 | 5,860 | 5,910 | 5,860 | 5,890 | +60 | +1% | 42,100 |
| 2017/11/28 | 5,840 | 5,900 | 5,810 | 5,830 | -50 | -0.9% | 26,700 |
| 2017/11/27 | 5,920 | 5,920 | 5,840 | 5,880 | -10 | -0.2% | 47,400 |
| 2017/11/24 | 5,860 | 5,920 | 5,790 | 5,890 | +30 | +0.5% | 60,100 |
| 2017/11/22 | 5,900 | 5,940 | 5,830 | 5,860 | ±0 | ±0% | 49,600 |
| 2017/11/21 | 5,730 | 5,870 | 5,710 | 5,860 | +170 | +3% | 87,100 |
| 2017/11/20 | 5,640 | 5,720 | 5,640 | 5,690 | +20 | +0.4% | 60,300 |
| 2017/11/17 | 5,680 | 5,710 | 5,630 | 5,670 | +50 | +0.9% | 73,000 |
| 2017/11/16 | 5,600 | 5,680 | 5,540 | 5,620 | +90 | +1.6% | 63,000 |
| 2017/11/15 | 5,670 | 5,700 | 5,510 | 5,530 | -170 | -3% | 77,800 |
| 2017/11/14 | 5,730 | 5,740 | 5,680 | 5,700 | +30 | +0.5% | 57,100 |
| 2017/11/13 | 5,720 | 5,730 | 5,670 | 5,670 | -70 | -1.2% | 33,500 |
| 2017/11/10 | 5,710 | 5,770 | 5,690 | 5,740 | -40 | -0.7% | 68,100 |
1851～
1900
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
