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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/14 | 4,920 | 4,970 | 4,885 | 4,895 | -25 | -0.5% | 87,500 |
| 2017/02/13 | 5,000 | 5,040 | 4,900 | 4,920 | -100 | -2% | 73,100 |
| 2017/02/10 | 4,970 | 5,070 | 4,970 | 5,020 | +90 | +1.8% | 47,800 |
| 2017/02/09 | 4,970 | 4,970 | 4,910 | 4,930 | -50 | -1% | 17,100 |
| 2017/02/08 | 4,995 | 5,010 | 4,910 | 4,980 | ±0 | ±0% | 59,000 |
| 2017/02/07 | 4,910 | 4,995 | 4,865 | 4,980 | +50 | +1% | 50,400 |
| 2017/02/06 | 4,930 | 4,950 | 4,855 | 4,930 | +55 | +1.1% | 42,200 |
| 2017/02/03 | 4,900 | 4,925 | 4,815 | 4,875 | -25 | -0.5% | 60,400 |
| 2017/02/02 | 4,950 | 4,990 | 4,900 | 4,900 | -5 | -0.1% | 44,000 |
| 2017/02/01 | 4,935 | 4,960 | 4,860 | 4,905 | -25 | -0.5% | 151,400 |
| 2017/01/31 | 5,150 | 5,160 | 4,930 | 4,930 | -250 | -4.8% | 66,500 |
| 2017/01/30 | 5,130 | 5,200 | 5,080 | 5,180 | +60 | +1.2% | 38,700 |
| 2017/01/27 | 5,120 | 5,150 | 5,100 | 5,120 | ±0 | ±0% | 26,200 |
| 2017/01/26 | 5,100 | 5,140 | 5,090 | 5,120 | +60 | +1.2% | 24,400 |
| 2017/01/25 | 5,100 | 5,100 | 5,000 | 5,060 | +20 | +0.4% | 35,000 |
| 2017/01/24 | 4,940 | 5,050 | 4,940 | 5,040 | +100 | +2% | 51,700 |
| 2017/01/23 | 4,990 | 5,010 | 4,940 | 4,940 | -120 | -2.4% | 33,100 |
2051～
2100
件表示中 / 3768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 | 415,000円 | -8.6% | +13.8% | 4.10% | 5.74倍 | 0.68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 |
| トリケミカル | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86倍 | 3.14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。山梨に新工場 |
| 未来工業 | 382,500円 | +4.0% | -11.1% | 3.40% | 14.57倍 | 1.17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 |
| コニシ | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25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 |
| Ａｉロボティク | 757,000円 | +97.1% | +97.2% | 0.00% | 26.77倍 | 26.94倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
