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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,880 | 4,885 | 4,835 | 4,875 | -20 | -0.4% | 77,800 |
| 2017/02/14 | 4,920 | 4,970 | 4,885 | 4,895 | -25 | -0.5% | 87,500 |
| 2017/02/13 | 5,000 | 5,040 | 4,900 | 4,920 | -100 | -2% | 73,100 |
| 2017/02/10 | 4,970 | 5,070 | 4,970 | 5,020 | +90 | +1.8% | 47,800 |
| 2017/02/09 | 4,970 | 4,970 | 4,910 | 4,930 | -50 | -1% | 17,100 |
| 2017/02/08 | 4,995 | 5,010 | 4,910 | 4,980 | ±0 | ±0% | 59,000 |
| 2017/02/07 | 4,910 | 4,995 | 4,865 | 4,980 | +50 | +1% | 50,400 |
| 2017/02/06 | 4,930 | 4,950 | 4,855 | 4,930 | +55 | +1.1% | 42,200 |
| 2017/02/03 | 4,900 | 4,925 | 4,815 | 4,875 | -25 | -0.5% | 60,400 |
| 2017/02/02 | 4,950 | 4,990 | 4,900 | 4,900 | -5 | -0.1% | 44,000 |
| 2017/02/01 | 4,935 | 4,960 | 4,860 | 4,905 | -25 | -0.5% | 151,400 |
| 2017/01/31 | 5,150 | 5,160 | 4,930 | 4,930 | -250 | -4.8% | 66,500 |
| 2017/01/30 | 5,130 | 5,200 | 5,080 | 5,180 | +60 | +1.2% | 38,700 |
| 2017/01/27 | 5,120 | 5,150 | 5,100 | 5,120 | ±0 | ±0% | 26,200 |
| 2017/01/26 | 5,100 | 5,140 | 5,090 | 5,120 | +60 | +1.2% | 24,400 |
| 2017/01/25 | 5,100 | 5,100 | 5,000 | 5,060 | +20 | +0.4% | 35,000 |
| 2017/01/24 | 4,940 | 5,050 | 4,940 | 5,040 | +100 | +2% | 51,700 |
| 2017/01/23 | 4,990 | 5,010 | 4,940 | 4,940 | -120 | -2.4% | 33,100 |
| 2017/01/20 | 5,030 | 5,090 | 5,010 | 5,060 | +30 | +0.6% | 28,700 |
| 2017/01/19 | 5,040 | 5,090 | 4,965 | 5,030 | -50 | -1% | 41,500 |
| 2017/01/18 | 4,970 | 5,090 | 4,910 | 5,080 | +70 | +1.4% | 56,900 |
| 2017/01/17 | 5,080 | 5,100 | 5,010 | 5,010 | -90 | -1.8% | 32,200 |
| 2017/01/16 | 5,160 | 5,170 | 5,070 | 5,100 | -60 | -1.2% | 26,100 |
| 2017/01/13 | 5,120 | 5,190 | 5,080 | 5,160 | +50 | +1% | 50,400 |
| 2017/01/12 | 5,130 | 5,140 | 5,030 | 5,110 | +70 | +1.4% | 71,300 |
| 2017/01/11 | 5,040 | 5,080 | 5,040 | 5,040 | +10 | +0.2% | 28,000 |
| 2017/01/10 | 5,010 | 5,090 | 5,000 | 5,030 | +20 | +0.4% | 42,500 |
| 2017/01/06 | 5,030 | 5,050 | 4,990 | 5,010 | -80 | -1.6% | 31,100 |
| 2017/01/05 | 5,150 | 5,160 | 5,050 | 5,090 | -70 | -1.4% | 26,500 |
| 2017/01/04 | 5,040 | 5,160 | 4,985 | 5,160 | +160 | +3.2% | 37,900 |
| 2016/12/30 | 5,010 | 5,010 | 4,935 | 5,000 | -20 | -0.4% | 24,300 |
| 2016/12/29 | 5,030 | 5,040 | 4,950 | 5,020 | -30 | -0.6% | 31,000 |
| 2016/12/28 | 5,060 | 5,060 | 5,000 | 5,050 | ±0 | ±0% | 11,300 |
| 2016/12/27 | 5,050 | 5,080 | 5,030 | 5,050 | +10 | +0.2% | 13,300 |
| 2016/12/26 | 5,040 | 5,060 | 5,010 | 5,040 | -50 | -1% | 18,200 |
| 2016/12/22 | 5,070 | 5,100 | 5,040 | 5,090 | +40 | +0.8% | 28,400 |
| 2016/12/21 | 5,060 | 5,090 | 5,000 | 5,050 | -40 | -0.8% | 29,800 |
| 2016/12/20 | 5,060 | 5,100 | 5,040 | 5,090 | +40 | +0.8% | 38,500 |
| 2016/12/19 | 5,080 | 5,080 | 5,010 | 5,050 | -10 | -0.2% | 32,200 |
| 2016/12/16 | 5,000 | 5,090 | 5,000 | 5,060 | +65 | +1.3% | 67,400 |
| 2016/12/15 | 4,940 | 5,000 | 4,905 | 4,995 | +55 | +1.1% | 44,800 |
| 2016/12/14 | 4,890 | 4,955 | 4,880 | 4,940 | -5 | -0.1% | 26,600 |
| 2016/12/13 | 4,885 | 4,945 | 4,885 | 4,945 | ±0 | ±0% | 24,600 |
| 2016/12/12 | 4,985 | 4,990 | 4,880 | 4,945 | -40 | -0.8% | 39,300 |
| 2016/12/09 | 4,970 | 4,985 | 4,925 | 4,985 | +35 | +0.7% | 46,000 |
| 2016/12/08 | 4,900 | 4,950 | 4,865 | 4,950 | +75 | +1.5% | 38,900 |
| 2016/12/07 | 4,815 | 4,875 | 4,815 | 4,875 | +60 | +1.2% | 26,300 |
| 2016/12/06 | 4,810 | 4,835 | 4,775 | 4,815 | +60 | +1.3% | 39,000 |
| 2016/12/05 | 4,735 | 4,765 | 4,695 | 4,755 | +15 | +0.3% | 37,100 |
| 2016/12/02 | 4,755 | 4,770 | 4,715 | 4,740 | ±0 | ±0% | 29,900 |
1901～
1950
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
