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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 5,310 | 5,330 | 5,260 | 5,260 | -20 | -0.4% | 22,000 |
| 2017/07/07 | 5,210 | 5,330 | 5,210 | 5,280 | +30 | +0.6% | 41,000 |
| 2017/07/06 | 5,330 | 5,350 | 5,240 | 5,250 | -110 | -2.1% | 45,600 |
| 2017/07/05 | 5,320 | 5,360 | 5,280 | 5,360 | +40 | +0.8% | 44,400 |
| 2017/07/04 | 5,380 | 5,390 | 5,300 | 5,320 | -60 | -1.1% | 51,300 |
| 2017/07/03 | 5,280 | 5,390 | 5,270 | 5,380 | +100 | +1.9% | 48,000 |
| 2017/06/30 | 5,300 | 5,300 | 5,210 | 5,280 | -10 | -0.2% | 49,800 |
| 2017/06/29 | 5,300 | 5,310 | 5,270 | 5,290 | +40 | +0.8% | 45,600 |
| 2017/06/28 | 5,260 | 5,280 | 5,230 | 5,250 | +20 | +0.4% | 39,500 |
| 2017/06/27 | 5,230 | 5,250 | 5,230 | 5,230 | +30 | +0.6% | 15,900 |
| 2017/06/26 | 5,250 | 5,260 | 5,200 | 5,200 | -30 | -0.6% | 14,600 |
| 2017/06/23 | 5,300 | 5,300 | 5,210 | 5,230 | -50 | -0.9% | 36,200 |
| 2017/06/22 | 5,270 | 5,300 | 5,250 | 5,280 | +40 | +0.8% | 29,600 |
| 2017/06/21 | 5,270 | 5,320 | 5,240 | 5,240 | -70 | -1.3% | 41,700 |
| 2017/06/20 | 5,290 | 5,340 | 5,290 | 5,310 | +50 | +1% | 29,000 |
| 2017/06/19 | 5,310 | 5,320 | 5,250 | 5,260 | -40 | -0.8% | 32,600 |
| 2017/06/16 | 5,210 | 5,330 | 5,190 | 5,300 | +120 | +2.3% | 99,300 |
| 2017/06/15 | 5,210 | 5,250 | 5,180 | 5,180 | -50 | -1% | 43,100 |
| 2017/06/14 | 5,300 | 5,310 | 5,220 | 5,230 | -50 | -0.9% | 43,700 |
| 2017/06/13 | 5,320 | 5,330 | 5,260 | 5,280 | -30 | -0.6% | 46,800 |
| 2017/06/12 | 5,250 | 5,310 | 5,250 | 5,310 | +80 | +1.5% | 51,300 |
| 2017/06/09 | 5,260 | 5,260 | 5,170 | 5,230 | -10 | -0.2% | 55,900 |
| 2017/06/08 | 5,230 | 5,260 | 5,200 | 5,240 | +20 | +0.4% | 58,900 |
| 2017/06/07 | 5,200 | 5,250 | 5,180 | 5,220 | +20 | +0.4% | 45,300 |
| 2017/06/06 | 5,210 | 5,250 | 5,200 | 5,200 | -20 | -0.4% | 47,700 |
| 2017/06/05 | 5,250 | 5,260 | 5,190 | 5,220 | -50 | -0.9% | 50,100 |
| 2017/06/02 | 5,230 | 5,290 | 5,210 | 5,270 | +80 | +1.5% | 56,100 |
| 2017/06/01 | 5,150 | 5,220 | 5,140 | 5,190 | +60 | +1.2% | 57,800 |
| 2017/05/31 | 5,200 | 5,200 | 5,130 | 5,130 | -60 | -1.2% | 32,300 |
| 2017/05/30 | 5,190 | 5,210 | 5,120 | 5,190 | +40 | +0.8% | 31,700 |
| 2017/05/29 | 5,100 | 5,180 | 5,090 | 5,150 | +50 | +1% | 49,200 |
| 2017/05/26 | 5,110 | 5,120 | 5,040 | 5,100 | -30 | -0.6% | 73,700 |
| 2017/05/25 | 5,160 | 5,160 | 5,100 | 5,130 | +10 | +0.2% | 52,300 |
| 2017/05/24 | 5,130 | 5,170 | 5,080 | 5,120 | +40 | +0.8% | 50,200 |
| 2017/05/23 | 5,020 | 5,090 | 5,010 | 5,080 | +60 | +1.2% | 73,400 |
| 2017/05/22 | 4,985 | 5,030 | 4,975 | 5,020 | +50 | +1% | 46,500 |
| 2017/05/19 | 4,915 | 4,975 | 4,895 | 4,970 | +50 | +1% | 38,200 |
| 2017/05/18 | 4,980 | 4,980 | 4,895 | 4,920 | -120 | -2.4% | 53,800 |
| 2017/05/17 | 5,040 | 5,080 | 5,020 | 5,040 | -20 | -0.4% | 43,800 |
| 2017/05/16 | 5,050 | 5,080 | 5,000 | 5,060 | +65 | +1.3% | 71,000 |
| 2017/05/15 | 5,030 | 5,070 | 4,985 | 4,995 | -85 | -1.7% | 74,600 |
| 2017/05/12 | 5,100 | 5,130 | 5,070 | 5,080 | -50 | -1% | 60,500 |
| 2017/05/11 | 5,130 | 5,200 | 5,090 | 5,130 | -30 | -0.6% | 120,500 |
| 2017/05/10 | 5,280 | 5,290 | 5,110 | 5,160 | -110 | -2.1% | 144,000 |
| 2017/05/09 | 5,350 | 5,350 | 5,260 | 5,270 | -80 | -1.5% | 69,800 |
| 2017/05/08 | 5,340 | 5,380 | 5,300 | 5,350 | +40 | +0.8% | 66,800 |
| 2017/05/02 | 5,280 | 5,360 | 5,250 | 5,310 | +30 | +0.6% | 128,200 |
| 2017/05/01 | 5,010 | 5,280 | 5,010 | 5,280 | +280 | +5.6% | 161,100 |
| 2017/04/28 | 4,880 | 5,040 | 4,855 | 5,000 | +145 | +3% | 152,100 |
| 2017/04/27 | 4,845 | 4,870 | 4,790 | 4,855 | +35 | +0.7% | 55,700 |
1901～
1950
件表示中 / 3685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 | 357,000円 | -9.1% | +22.2% | 4.76% | 19.74倍 | 0.58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 |
| ミルボン | 270,900円 | +5.7% | +0.5% | 3.25% | 16.96倍 | 1.81倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| ＫＨネオケム | 240,900円 | +6.4% | +15.3% | 4.36% | 8.80倍 | 1.27倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| ＪＣＵ | 311,500円 | +12.6% | +27.8% | 2.38% | 10.78倍 | 1.68倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| コニシ | 114,800円 | +4.5% | +1.8% | 3.31% | 10.29倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
