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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,030 | 4,055 | 4,000 | 4,035 | -5 | -0.1% | 15,600 |
| 2024/08/20 | 4,005 | 4,045 | 3,965 | 4,040 | +90 | +2.3% | 16,800 |
| 2024/08/19 | 4,000 | 4,035 | 3,950 | 3,950 | -50 | -1.3% | 30,300 |
| 2024/08/16 | 3,970 | 4,000 | 3,965 | 4,000 | +65 | +1.7% | 27,900 |
| 2024/08/15 | 3,945 | 3,955 | 3,915 | 3,935 | +20 | +0.5% | 28,200 |
| 2024/08/14 | 3,935 | 3,935 | 3,905 | 3,915 | -25 | -0.6% | 14,600 |
| 2024/08/13 | 3,855 | 3,945 | 3,855 | 3,940 | +90 | +2.3% | 40,700 |
| 2024/08/09 | 3,880 | 3,905 | 3,810 | 3,850 | +40 | +1% | 51,900 |
| 2024/08/08 | 3,905 | 3,925 | 3,800 | 3,810 | -80 | -2.1% | 50,900 |
| 2024/08/07 | 3,900 | 3,960 | 3,815 | 3,890 | +5 | +0.1% | 63,300 |
| 2024/08/06 | 3,750 | 3,940 | 3,745 | 3,885 | +375 | +10.7% | 75,600 |
| 2024/08/05 | 3,805 | 3,810 | 3,500 | 3,510 | -415 | -10.6% | 133,700 |
| 2024/08/02 | 3,990 | 3,995 | 3,915 | 3,925 | -125 | -3.1% | 66,300 |
| 2024/08/01 | 4,080 | 4,080 | 4,010 | 4,050 | -60 | -1.5% | 40,900 |
| 2024/07/31 | 4,070 | 4,135 | 4,070 | 4,110 | +55 | +1.4% | 36,700 |
| 2024/07/30 | 4,070 | 4,090 | 4,045 | 4,055 | -35 | -0.9% | 25,600 |
| 2024/07/29 | 4,050 | 4,105 | 4,030 | 4,090 | +65 | +1.6% | 30,900 |
| 2024/07/26 | 4,010 | 4,045 | 3,995 | 4,025 | +15 | +0.4% | 28,900 |
| 2024/07/25 | 4,000 | 4,040 | 3,980 | 4,010 | +5 | +0.1% | 40,700 |
| 2024/07/24 | 4,040 | 4,055 | 4,005 | 4,005 | -50 | -1.2% | 20,800 |
| 2024/07/23 | 4,060 | 4,070 | 4,030 | 4,055 | +15 | +0.4% | 17,000 |
| 2024/07/22 | 4,070 | 4,070 | 4,025 | 4,040 | -30 | -0.7% | 17,700 |
| 2024/07/19 | 4,070 | 4,095 | 4,050 | 4,070 | -25 | -0.6% | 31,300 |
| 2024/07/18 | 4,085 | 4,115 | 4,070 | 4,095 | -10 | -0.2% | 25,200 |
| 2024/07/17 | 4,105 | 4,125 | 4,095 | 4,105 | ±0 | ±0% | 20,200 |
| 2024/07/16 | 4,100 | 4,110 | 4,075 | 4,105 | +5 | +0.1% | 27,600 |
| 2024/07/12 | 4,075 | 4,125 | 4,075 | 4,100 | ±0 | ±0% | 25,000 |
| 2024/07/11 | 4,080 | 4,115 | 4,075 | 4,100 | +40 | +1% | 21,100 |
| 2024/07/10 | 4,065 | 4,070 | 4,040 | 4,060 | -30 | -0.7% | 35,500 |
| 2024/07/09 | 4,020 | 4,100 | 4,020 | 4,090 | +45 | +1.1% | 32,900 |
| 2024/07/08 | 4,070 | 4,075 | 4,020 | 4,045 | -35 | -0.9% | 42,800 |
| 2024/07/05 | 4,110 | 4,115 | 4,080 | 4,080 | -55 | -1.3% | 27,600 |
| 2024/07/04 | 4,160 | 4,160 | 4,110 | 4,135 | -5 | -0.1% | 38,400 |
| 2024/07/03 | 4,115 | 4,180 | 4,100 | 4,140 | +25 | +0.6% | 50,800 |
| 2024/07/02 | 4,085 | 4,135 | 4,060 | 4,115 | +95 | +2.4% | 92,000 |
| 2024/07/01 | 3,995 | 4,045 | 3,980 | 4,020 | +35 | +0.9% | 65,300 |
| 2024/06/28 | 3,970 | 3,990 | 3,960 | 3,985 | +15 | +0.4% | 25,300 |
| 2024/06/27 | 3,990 | 3,990 | 3,965 | 3,970 | -10 | -0.3% | 23,300 |
| 2024/06/26 | 3,960 | 3,985 | 3,945 | 3,980 | +20 | +0.5% | 20,500 |
| 2024/06/25 | 3,945 | 3,970 | 3,935 | 3,960 | +40 | +1% | 39,600 |
| 2024/06/24 | 3,880 | 3,935 | 3,880 | 3,920 | +50 | +1.3% | 46,900 |
| 2024/06/21 | 3,910 | 3,920 | 3,870 | 3,870 | -40 | -1% | 74,200 |
| 2024/06/20 | 3,910 | 3,925 | 3,890 | 3,910 | -5 | -0.1% | 33,800 |
| 2024/06/19 | 3,910 | 3,925 | 3,900 | 3,915 | +15 | +0.4% | 27,200 |
| 2024/06/18 | 3,910 | 3,925 | 3,900 | 3,900 | -5 | -0.1% | 23,200 |
| 2024/06/17 | 3,920 | 3,920 | 3,885 | 3,905 | -45 | -1.1% | 39,300 |
| 2024/06/14 | 3,880 | 3,950 | 3,880 | 3,950 | +70 | +1.8% | 40,500 |
| 2024/06/13 | 3,925 | 3,950 | 3,880 | 3,880 | -50 | -1.3% | 59,100 |
| 2024/06/12 | 3,955 | 3,965 | 3,930 | 3,930 | -25 | -0.6% | 27,100 |
| 2024/06/11 | 3,945 | 3,975 | 3,945 | 3,955 | ±0 | ±0% | 27,800 |
151～
200
件表示中 / 3673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 | 362,500円 | -9.1% | +22.2% | 4.69% | 20.05倍 | 0.59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 |
| サカタインクス | 169,400円 | +9.1% | +24.1% | 5.31% | 7.76倍 | 0.75倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| 未来工業 | 346,000円 | +2.7% | -9.7% | 3.76% | 12.24倍 | 1.10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 |
| ＫＨネオケム | 229,100円 | +6.4% | +15.3% | 4.58% | 8.37倍 | 1.21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 | 305,500円 | +12.6% | +27.8% | 2.42% | 10.57倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
