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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 4,005 | 4,020 | 3,960 | 3,965 | -35 | -0.9% | 27,400 |
| 2025/01/08 | 4,010 | 4,035 | 4,000 | 4,000 | -15 | -0.4% | 17,100 |
| 2025/01/07 | 4,060 | 4,060 | 4,005 | 4,015 | -5 | -0.1% | 20,600 |
| 2025/01/06 | 4,120 | 4,120 | 4,020 | 4,020 | -100 | -2.4% | 37,200 |
| 2024/12/30 | 4,095 | 4,140 | 4,095 | 4,120 | +40 | +1% | 26,900 |
| 2024/12/27 | 4,030 | 4,080 | 4,015 | 4,080 | +45 | +1.1% | 29,100 |
| 2024/12/26 | 3,995 | 4,035 | 3,990 | 4,035 | +40 | +1% | 33,300 |
| 2024/12/25 | 3,995 | 3,995 | 3,970 | 3,995 | +20 | +0.5% | 19,700 |
| 2024/12/24 | 3,990 | 4,005 | 3,975 | 3,975 | -10 | -0.3% | 18,100 |
| 2024/12/23 | 4,005 | 4,005 | 3,965 | 3,985 | -5 | -0.1% | 27,700 |
| 2024/12/20 | 4,000 | 4,010 | 3,980 | 3,990 | +5 | +0.1% | 27,800 |
| 2024/12/19 | 3,950 | 4,030 | 3,950 | 3,985 | +5 | +0.1% | 21,000 |
| 2024/12/18 | 4,005 | 4,015 | 3,980 | 3,980 | -25 | -0.6% | 24,500 |
| 2024/12/17 | 4,075 | 4,085 | 4,005 | 4,005 | -70 | -1.7% | 19,600 |
| 2024/12/16 | 4,090 | 4,090 | 4,040 | 4,075 | -5 | -0.1% | 31,600 |
| 2024/12/13 | 4,080 | 4,110 | 4,070 | 4,080 | -30 | -0.7% | 26,000 |
| 2024/12/12 | 4,135 | 4,150 | 4,105 | 4,110 | ±0 | ±0% | 28,000 |
| 2024/12/11 | 4,095 | 4,115 | 4,085 | 4,110 | ±0 | ±0% | 17,200 |
| 2024/12/10 | 4,100 | 4,130 | 4,065 | 4,110 | +60 | +1.5% | 64,100 |
| 2024/12/09 | 3,990 | 4,075 | 3,990 | 4,050 | +60 | +1.5% | 81,900 |
| 2024/12/06 | 3,995 | 4,005 | 3,980 | 3,990 | -5 | -0.1% | 21,300 |
| 2024/12/05 | 4,035 | 4,035 | 3,955 | 3,995 | -15 | -0.4% | 25,800 |
| 2024/12/04 | 4,040 | 4,045 | 3,995 | 4,010 | -30 | -0.7% | 24,100 |
| 2024/12/03 | 4,010 | 4,055 | 4,010 | 4,040 | +90 | +2.3% | 38,500 |
| 2024/12/02 | 3,930 | 3,960 | 3,920 | 3,950 | +15 | +0.4% | 17,100 |
| 2024/11/29 | 3,925 | 3,960 | 3,920 | 3,935 | +25 | +0.6% | 45,500 |
| 2024/11/28 | 3,905 | 3,935 | 3,905 | 3,910 | +5 | +0.1% | 16,600 |
| 2024/11/27 | 3,960 | 3,990 | 3,905 | 3,905 | -80 | -2% | 33,100 |
| 2024/11/26 | 3,990 | 4,005 | 3,955 | 3,985 | -5 | -0.1% | 25,500 |
| 2024/11/25 | 4,050 | 4,080 | 3,990 | 3,990 | -20 | -0.5% | 25,200 |
| 2024/11/22 | 4,000 | 4,040 | 3,995 | 4,010 | -5 | -0.1% | 17,400 |
| 2024/11/21 | 3,995 | 4,025 | 3,980 | 4,015 | +20 | +0.5% | 21,200 |
| 2024/11/20 | 4,005 | 4,045 | 3,980 | 3,995 | -25 | -0.6% | 31,500 |
| 2024/11/19 | 4,055 | 4,060 | 4,010 | 4,020 | -35 | -0.9% | 21,000 |
| 2024/11/18 | 4,045 | 4,065 | 4,020 | 4,055 | +10 | +0.2% | 13,800 |
| 2024/11/15 | 4,090 | 4,110 | 4,045 | 4,045 | -25 | -0.6% | 15,100 |
| 2024/11/14 | 4,155 | 4,155 | 4,070 | 4,070 | -85 | -2% | 21,800 |
| 2024/11/13 | 4,110 | 4,170 | 4,080 | 4,155 | +35 | +0.8% | 40,600 |
| 2024/11/12 | 4,110 | 4,285 | 4,080 | 4,120 | +35 | +0.9% | 91,700 |
| 2024/11/11 | 4,095 | 4,110 | 4,065 | 4,085 | ±0 | ±0% | 17,500 |
| 2024/11/08 | 4,145 | 4,145 | 4,085 | 4,085 | -60 | -1.4% | 9,600 |
| 2024/11/07 | 4,120 | 4,160 | 4,115 | 4,145 | +20 | +0.5% | 15,200 |
| 2024/11/06 | 4,140 | 4,150 | 4,095 | 4,125 | +20 | +0.5% | 15,700 |
| 2024/11/05 | 4,145 | 4,150 | 4,100 | 4,105 | -10 | -0.2% | 12,000 |
| 2024/11/01 | 4,145 | 4,145 | 4,095 | 4,115 | -35 | -0.8% | 14,800 |
| 2024/10/31 | 4,120 | 4,155 | 4,110 | 4,150 | +25 | +0.6% | 17,000 |
| 2024/10/30 | 4,110 | 4,150 | 4,110 | 4,125 | -5 | -0.1% | 61,600 |
| 2024/10/29 | 4,105 | 4,140 | 4,095 | 4,130 | +40 | +1% | 23,500 |
| 2024/10/28 | 4,040 | 4,100 | 4,040 | 4,090 | +40 | +1% | 14,400 |
| 2024/10/25 | 4,090 | 4,100 | 4,040 | 4,050 | -40 | -1% | 25,800 |
151～
200
件表示中 / 3766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 | 406,500円 | -8.6% | +13.8% | 4.18% | 5.62倍 | 0.66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 |
| 四国化ＨＤ | 219,600円 | +0.7% | -9.1% | 2.28% | 14.61倍 | 1.11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 |
| 石原産 | 243,800円 | +1.2% | +11.5% | 4.10% | 10.14倍 | 0.82倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| コニシ | 130,100円 | +4.5% | +0.1% | 2.92% | 10.21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 |
| 松本油 | 1,949,000円 | -4.4% | -19.3% | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
