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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 4,695 | 4,820 | 4,695 | 4,820 | +145 | +3.1% | 100,800 |
| 2017/04/25 | 4,685 | 4,705 | 4,655 | 4,675 | +20 | +0.4% | 63,000 |
| 2017/04/24 | 4,650 | 4,675 | 4,640 | 4,655 | +40 | +0.9% | 56,600 |
| 2017/04/21 | 4,635 | 4,645 | 4,585 | 4,615 | +20 | +0.4% | 83,800 |
| 2017/04/20 | 4,580 | 4,625 | 4,575 | 4,595 | +5 | +0.1% | 61,200 |
| 2017/04/19 | 4,570 | 4,620 | 4,555 | 4,590 | -35 | -0.8% | 60,800 |
| 2017/04/18 | 4,575 | 4,665 | 4,575 | 4,625 | +85 | +1.9% | 74,700 |
| 2017/04/17 | 4,530 | 4,545 | 4,510 | 4,540 | +20 | +0.4% | 30,900 |
| 2017/04/14 | 4,505 | 4,550 | 4,490 | 4,520 | -40 | -0.9% | 33,600 |
| 2017/04/13 | 4,550 | 4,565 | 4,515 | 4,560 | -20 | -0.4% | 61,700 |
| 2017/04/12 | 4,575 | 4,585 | 4,550 | 4,580 | -25 | -0.5% | 39,800 |
| 2017/04/11 | 4,610 | 4,665 | 4,575 | 4,605 | -30 | -0.6% | 44,200 |
| 2017/04/10 | 4,585 | 4,650 | 4,580 | 4,635 | +75 | +1.6% | 34,700 |
| 2017/04/07 | 4,570 | 4,600 | 4,520 | 4,560 | +55 | +1.2% | 63,800 |
| 2017/04/06 | 4,615 | 4,615 | 4,500 | 4,505 | -135 | -2.9% | 61,900 |
| 2017/04/05 | 4,630 | 4,650 | 4,600 | 4,640 | +10 | +0.2% | 73,600 |
| 2017/04/04 | 4,695 | 4,700 | 4,595 | 4,630 | -85 | -1.8% | 48,700 |
| 2017/04/03 | 4,660 | 4,740 | 4,645 | 4,715 | +40 | +0.9% | 52,800 |
| 2017/03/31 | 4,740 | 4,785 | 4,675 | 4,675 | -80 | -1.7% | 78,900 |
| 2017/03/30 | 4,765 | 4,775 | 4,730 | 4,755 | -20 | -0.4% | 61,700 |
| 2017/03/29 | 4,725 | 4,790 | 4,700 | 4,775 | +30 | +0.6% | 82,500 |
| 2017/03/28 | 4,695 | 4,750 | 4,690 | 4,745 | +105 | +2.3% | 52,600 |
| 2017/03/27 | 4,645 | 4,655 | 4,615 | 4,640 | -50 | -1.1% | 38,200 |
| 2017/03/24 | 4,675 | 4,710 | 4,640 | 4,690 | +40 | +0.9% | 45,400 |
| 2017/03/23 | 4,585 | 4,670 | 4,570 | 4,650 | +50 | +1.1% | 66,500 |
| 2017/03/22 | 4,600 | 4,615 | 4,585 | 4,600 | -85 | -1.8% | 52,700 |
| 2017/03/21 | 4,705 | 4,725 | 4,620 | 4,685 | -105 | -2.2% | 101,500 |
| 2017/03/17 | 4,755 | 4,810 | 4,750 | 4,790 | -10 | -0.2% | 32,400 |
| 2017/03/16 | 4,730 | 4,800 | 4,715 | 4,800 | +30 | +0.6% | 39,700 |
| 2017/03/15 | 4,800 | 4,800 | 4,745 | 4,770 | -35 | -0.7% | 38,000 |
| 2017/03/14 | 4,815 | 4,830 | 4,790 | 4,805 | ±0 | ±0% | 28,800 |
| 2017/03/13 | 4,785 | 4,810 | 4,775 | 4,805 | +15 | +0.3% | 28,200 |
| 2017/03/10 | 4,805 | 4,810 | 4,765 | 4,790 | +45 | +0.9% | 55,200 |
| 2017/03/09 | 4,715 | 4,755 | 4,695 | 4,745 | +45 | +1% | 42,000 |
| 2017/03/08 | 4,690 | 4,705 | 4,675 | 4,700 | +25 | +0.5% | 42,700 |
| 2017/03/07 | 4,710 | 4,710 | 4,660 | 4,675 | -50 | -1.1% | 54,700 |
| 2017/03/06 | 4,720 | 4,745 | 4,705 | 4,725 | -15 | -0.3% | 26,900 |
| 2017/03/03 | 4,750 | 4,750 | 4,715 | 4,740 | -40 | -0.8% | 34,600 |
| 2017/03/02 | 4,800 | 4,815 | 4,755 | 4,780 | +20 | +0.4% | 46,200 |
| 2017/03/01 | 4,680 | 4,765 | 4,680 | 4,760 | +85 | +1.8% | 46,900 |
| 2017/02/28 | 4,670 | 4,735 | 4,655 | 4,675 | +40 | +0.9% | 56,100 |
| 2017/02/27 | 4,670 | 4,670 | 4,610 | 4,635 | -45 | -1% | 42,300 |
| 2017/02/24 | 4,725 | 4,725 | 4,670 | 4,680 | -55 | -1.2% | 61,800 |
| 2017/02/23 | 4,740 | 4,765 | 4,715 | 4,735 | +5 | +0.1% | 30,700 |
| 2017/02/22 | 4,700 | 4,740 | 4,665 | 4,730 | +40 | +0.9% | 74,200 |
| 2017/02/21 | 4,710 | 4,755 | 4,685 | 4,690 | -20 | -0.4% | 37,800 |
| 2017/02/20 | 4,700 | 4,715 | 4,665 | 4,710 | -40 | -0.8% | 75,500 |
| 2017/02/17 | 4,820 | 4,825 | 4,715 | 4,750 | -110 | -2.3% | 92,000 |
| 2017/02/16 | 4,850 | 4,875 | 4,810 | 4,860 | -15 | -0.3% | 66,600 |
| 2017/02/15 | 4,880 | 4,885 | 4,835 | 4,875 | -20 | -0.4% | 77,800 |
1951～
2000
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 | 363,000円 | -9.1% | +22.2% | 4.68% | 20.07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 |
| ミルボン | 274,500円 | +5.7% | +0.5% | 3.21% | 17.19倍 | 1.83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 | 244,000円 | +6.4% | +15.3% | 4.30% | 8.91倍 | 1.29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 | 318,500円 | +12.6% | +27.8% | 2.32% | 11.02倍 | 1.72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 | 117,200円 | +4.5% | +1.8% | 3.24% | 10.51倍 | 0.91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
