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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 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 |
1951～
2000
件表示中 / 3715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 | 371,500円 | -8.6% | +13.8% | 4.58% | 10.27倍 | 0.61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 |
| 未来工業 | 347,000円 | +4.0% | -11.1% | 3.75% | 13.21倍 | 1.06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 |
| 四国化ＨＤ | 195,400円 | +0.7% | -9.1% | 2.56% | 13.00倍 | 1.01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 |
| ＪＣＵ | 322,000円 | +0.5% | -1.1% | 2.55% | 10.84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 |
| ミルボン | 247,200円 | +5.7% | +0.5% | 3.56% | 15.49倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
