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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 5,830 | 5,840 | 5,710 | 5,780 | -20 | -0.3% | 92,200 |
| 2017/11/08 | 5,750 | 5,810 | 5,700 | 5,800 | +70 | +1.2% | 95,300 |
| 2017/11/07 | 5,660 | 5,760 | 5,660 | 5,730 | +50 | +0.9% | 104,700 |
| 2017/11/06 | 5,700 | 5,760 | 5,670 | 5,680 | +30 | +0.5% | 110,200 |
| 2017/11/02 | 5,650 | 5,680 | 5,620 | 5,650 | -80 | -1.4% | 154,400 |
| 2017/11/01 | 5,960 | 5,980 | 5,710 | 5,730 | -220 | -3.7% | 167,900 |
| 2017/10/31 | 6,750 | 6,750 | 5,890 | 5,950 | -730 | -10.9% | 279,800 |
| 2017/10/30 | 6,650 | 6,740 | 6,600 | 6,680 | +90 | +1.4% | 85,100 |
| 2017/10/27 | 6,500 | 6,610 | 6,500 | 6,590 | +100 | +1.5% | 45,900 |
| 2017/10/26 | 6,450 | 6,510 | 6,440 | 6,490 | +30 | +0.5% | 33,600 |
| 2017/10/25 | 6,500 | 6,520 | 6,430 | 6,460 | -40 | -0.6% | 51,300 |
| 2017/10/24 | 6,480 | 6,520 | 6,450 | 6,500 | +20 | +0.3% | 41,200 |
| 2017/10/23 | 6,450 | 6,520 | 6,450 | 6,480 | +110 | +1.7% | 58,200 |
| 2017/10/20 | 6,360 | 6,390 | 6,320 | 6,370 | -20 | -0.3% | 55,800 |
| 2017/10/19 | 6,370 | 6,430 | 6,370 | 6,390 | -20 | -0.3% | 38,600 |
| 2017/10/18 | 6,440 | 6,450 | 6,360 | 6,410 | -30 | -0.5% | 37,300 |
| 2017/10/17 | 6,460 | 6,470 | 6,420 | 6,440 | +10 | +0.2% | 35,700 |
| 2017/10/16 | 6,490 | 6,510 | 6,410 | 6,430 | -80 | -1.2% | 43,100 |
| 2017/10/13 | 6,500 | 6,560 | 6,480 | 6,510 | -30 | -0.5% | 52,700 |
| 2017/10/12 | 6,560 | 6,590 | 6,540 | 6,540 | -40 | -0.6% | 35,200 |
| 2017/10/11 | 6,540 | 6,630 | 6,540 | 6,580 | ±0 | ±0% | 48,000 |
| 2017/10/10 | 6,540 | 6,640 | 6,510 | 6,580 | +40 | +0.6% | 50,000 |
| 2017/10/06 | 6,500 | 6,560 | 6,500 | 6,540 | -10 | -0.2% | 18,500 |
| 2017/10/05 | 6,520 | 6,580 | 6,510 | 6,550 | -20 | -0.3% | 28,300 |
| 2017/10/04 | 6,560 | 6,600 | 6,510 | 6,570 | +10 | +0.2% | 33,000 |
| 2017/10/03 | 6,560 | 6,580 | 6,500 | 6,560 | +30 | +0.5% | 33,700 |
| 2017/10/02 | 6,540 | 6,580 | 6,470 | 6,530 | -20 | -0.3% | 39,700 |
| 2017/09/29 | 6,520 | 6,560 | 6,480 | 6,550 | +30 | +0.5% | 35,100 |
| 2017/09/28 | 6,560 | 6,560 | 6,470 | 6,520 | +20 | +0.3% | 40,500 |
| 2017/09/27 | 6,310 | 6,500 | 6,300 | 6,500 | +100 | +1.6% | 38,400 |
| 2017/09/26 | 6,400 | 6,450 | 6,360 | 6,400 | -30 | -0.5% | 53,500 |
| 2017/09/25 | 6,420 | 6,450 | 6,390 | 6,430 | +70 | +1.1% | 53,200 |
| 2017/09/22 | 6,450 | 6,470 | 6,320 | 6,360 | -40 | -0.6% | 52,800 |
| 2017/09/21 | 6,370 | 6,430 | 6,340 | 6,400 | +20 | +0.3% | 62,200 |
| 2017/09/20 | 6,370 | 6,380 | 6,310 | 6,380 | +10 | +0.2% | 47,600 |
| 2017/09/19 | 6,350 | 6,400 | 6,250 | 6,370 | +210 | +3.4% | 130,200 |
| 2017/09/15 | 6,020 | 6,160 | 5,970 | 6,160 | +140 | +2.3% | 74,300 |
| 2017/09/14 | 5,850 | 6,020 | 5,840 | 6,020 | +180 | +3.1% | 84,700 |
| 2017/09/13 | 5,840 | 5,850 | 5,810 | 5,840 | +20 | +0.3% | 30,500 |
| 2017/09/12 | 5,830 | 5,830 | 5,790 | 5,820 | +20 | +0.3% | 36,500 |
| 2017/09/11 | 5,800 | 5,850 | 5,780 | 5,800 | +40 | +0.7% | 35,900 |
| 2017/09/08 | 5,810 | 5,840 | 5,720 | 5,760 | +20 | +0.3% | 56,500 |
| 2017/09/07 | 5,600 | 5,740 | 5,600 | 5,740 | +140 | +2.5% | 41,200 |
| 2017/09/06 | 5,530 | 5,600 | 5,520 | 5,600 | +20 | +0.4% | 23,700 |
| 2017/09/05 | 5,650 | 5,670 | 5,560 | 5,580 | -70 | -1.2% | 29,600 |
| 2017/09/04 | 5,730 | 5,760 | 5,640 | 5,650 | -100 | -1.7% | 23,400 |
| 2017/09/01 | 5,790 | 5,790 | 5,700 | 5,750 | -20 | -0.3% | 50,200 |
| 2017/08/31 | 5,700 | 5,790 | 5,690 | 5,770 | +110 | +1.9% | 65,900 |
| 2017/08/30 | 5,650 | 5,700 | 5,620 | 5,660 | +30 | +0.5% | 39,300 |
| 2017/08/29 | 5,640 | 5,650 | 5,600 | 5,630 | -30 | -0.5% | 42,700 |
1901～
1950
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
