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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,785 | 4,795 | 4,725 | 4,740 | -90 | -1.9% | 44,000 |
| 2016/11/30 | 4,780 | 4,830 | 4,765 | 4,830 | +55 | +1.2% | 34,700 |
| 2016/11/29 | 4,720 | 4,780 | 4,715 | 4,775 | +15 | +0.3% | 33,400 |
| 2016/11/28 | 4,670 | 4,760 | 4,670 | 4,760 | +50 | +1.1% | 14,700 |
| 2016/11/25 | 4,715 | 4,785 | 4,685 | 4,710 | -5 | -0.1% | 24,900 |
| 2016/11/24 | 4,750 | 4,755 | 4,675 | 4,715 | +5 | +0.1% | 16,400 |
| 2016/11/22 | 4,710 | 4,725 | 4,695 | 4,710 | +5 | +0.1% | 12,300 |
| 2016/11/21 | 4,710 | 4,765 | 4,700 | 4,705 | +30 | +0.6% | 24,200 |
| 2016/11/18 | 4,620 | 4,690 | 4,600 | 4,675 | +95 | +2.1% | 24,600 |
| 2016/11/17 | 4,595 | 4,600 | 4,525 | 4,580 | -50 | -1.1% | 30,700 |
| 2016/11/16 | 4,555 | 4,630 | 4,545 | 4,630 | +70 | +1.5% | 33,100 |
| 2016/11/15 | 4,630 | 4,650 | 4,535 | 4,560 | -70 | -1.5% | 20,400 |
| 2016/11/14 | 4,565 | 4,645 | 4,565 | 4,630 | +65 | +1.4% | 29,100 |
| 2016/11/11 | 4,680 | 4,700 | 4,540 | 4,565 | -80 | -1.7% | 31,500 |
| 2016/11/10 | 4,600 | 4,665 | 4,600 | 4,645 | +280 | +6.4% | 33,100 |
| 2016/11/09 | 4,595 | 4,630 | 4,340 | 4,365 | -225 | -4.9% | 40,900 |
| 2016/11/08 | 4,615 | 4,625 | 4,555 | 4,590 | +5 | +0.1% | 28,400 |
| 2016/11/07 | 4,635 | 4,635 | 4,560 | 4,585 | +55 | +1.2% | 25,500 |
| 2016/11/04 | 4,530 | 4,560 | 4,495 | 4,530 | -25 | -0.5% | 23,800 |
| 2016/11/02 | 4,515 | 4,595 | 4,465 | 4,555 | +5 | +0.1% | 54,700 |
| 2016/11/01 | 4,610 | 4,630 | 4,525 | 4,550 | -205 | -4.3% | 77,500 |
| 2016/10/31 | 4,945 | 4,950 | 4,725 | 4,755 | -120 | -2.5% | 55,300 |
| 2016/10/28 | 4,825 | 4,905 | 4,785 | 4,875 | +75 | +1.6% | 49,200 |
| 2016/10/27 | 4,825 | 4,845 | 4,685 | 4,800 | -25 | -0.5% | 44,700 |
| 2016/10/26 | 4,830 | 4,845 | 4,805 | 4,825 | -5 | -0.1% | 21,000 |
| 2016/10/25 | 4,810 | 4,860 | 4,800 | 4,830 | +55 | +1.2% | 29,900 |
| 2016/10/24 | 4,730 | 4,800 | 4,710 | 4,775 | +10 | +0.2% | 20,700 |
| 2016/10/21 | 4,780 | 4,795 | 4,745 | 4,765 | -5 | -0.1% | 34,400 |
| 2016/10/20 | 4,720 | 4,790 | 4,705 | 4,770 | +55 | +1.2% | 42,000 |
| 2016/10/19 | 4,680 | 4,715 | 4,645 | 4,715 | +50 | +1.1% | 35,000 |
| 2016/10/18 | 4,535 | 4,665 | 4,525 | 4,665 | +130 | +2.9% | 40,800 |
| 2016/10/17 | 4,555 | 4,565 | 4,500 | 4,535 | -25 | -0.5% | 22,200 |
| 2016/10/14 | 4,535 | 4,570 | 4,485 | 4,560 | +20 | +0.4% | 45,600 |
| 2016/10/13 | 4,475 | 4,550 | 4,475 | 4,540 | +110 | +2.5% | 25,800 |
| 2016/10/12 | 4,465 | 4,515 | 4,420 | 4,430 | -100 | -2.2% | 25,600 |
| 2016/10/11 | 4,510 | 4,560 | 4,510 | 4,530 | +20 | +0.4% | 18,500 |
| 2016/10/07 | 4,510 | 4,565 | 4,465 | 4,510 | ±0 | ±0% | 32,800 |
| 2016/10/06 | 4,500 | 4,535 | 4,465 | 4,510 | +80 | +1.8% | 37,000 |
| 2016/10/05 | 4,450 | 4,500 | 4,405 | 4,430 | -10 | -0.2% | 40,000 |
| 2016/10/04 | 4,425 | 4,440 | 4,365 | 4,440 | +55 | +1.3% | 27,800 |
| 2016/10/03 | 4,360 | 4,405 | 4,300 | 4,385 | +95 | +2.2% | 24,300 |
| 2016/09/30 | 4,330 | 4,345 | 4,270 | 4,290 | -170 | -3.8% | 28,500 |
| 2016/09/29 | 4,415 | 4,465 | 4,330 | 4,460 | +75 | +1.7% | 27,000 |
| 2016/09/28 | 4,325 | 4,450 | 4,310 | 4,385 | +3,497 | +393.8% | 15,400 |
| 2016/09/27 | 865 | 888 | 860 | 888 | +23 | +2.7% | 126,000 |
| 2016/09/26 | 877 | 885 | 865 | 865 | -24 | -2.7% | 112,000 |
| 2016/09/23 | 890 | 895 | 875 | 889 | +8 | +0.9% | 159,000 |
| 2016/09/21 | 851 | 882 | 843 | 881 | +35 | +4.1% | 127,000 |
| 2016/09/20 | 839 | 853 | 837 | 846 | -2 | -0.2% | 154,000 |
| 2016/09/16 | 852 | 852 | 844 | 848 | +11 | +1.3% | 105,000 |
1951～
2000
件表示中 / 3586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 | 401,000円 | -9.1% | +22.2% | 4.24% | 22.18倍 | 0.65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）事業は撤退へ |
| 四国化ＨＤ | 214,100円 | +7.7% | +2.4% | 2.34% | 12.11倍 | 1.19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 |
| コニシ | 135,300円 | +4.5% | +1.8% | 2.44% | 12.27倍 | 1.07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 |
| トリケミカル | 282,100円 | +51.2% | +70.6% | 1.06% | 21.52倍 | 3.19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。国内新工場竣工へ |
| セ硝子 | 333,500円 | -2.7% | -23.2% | 5.10% | 8.27倍 | 0.71倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
市場注目の銘柄
チャート関連のコラム
