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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 5,030 | 5,090 | 5,010 | 5,060 | +30 | +0.6% | 28,700 |
| 2017/01/19 | 5,040 | 5,090 | 4,965 | 5,030 | -50 | -1% | 41,500 |
| 2017/01/18 | 4,970 | 5,090 | 4,910 | 5,080 | +70 | +1.4% | 56,900 |
| 2017/01/17 | 5,080 | 5,100 | 5,010 | 5,010 | -90 | -1.8% | 32,200 |
| 2017/01/16 | 5,160 | 5,170 | 5,070 | 5,100 | -60 | -1.2% | 26,100 |
| 2017/01/13 | 5,120 | 5,190 | 5,080 | 5,160 | +50 | +1% | 50,400 |
| 2017/01/12 | 5,130 | 5,140 | 5,030 | 5,110 | +70 | +1.4% | 71,300 |
| 2017/01/11 | 5,040 | 5,080 | 5,040 | 5,040 | +10 | +0.2% | 28,000 |
| 2017/01/10 | 5,010 | 5,090 | 5,000 | 5,030 | +20 | +0.4% | 42,500 |
| 2017/01/06 | 5,030 | 5,050 | 4,990 | 5,010 | -80 | -1.6% | 31,100 |
| 2017/01/05 | 5,150 | 5,160 | 5,050 | 5,090 | -70 | -1.4% | 26,500 |
| 2017/01/04 | 5,040 | 5,160 | 4,985 | 5,160 | +160 | +3.2% | 37,900 |
| 2016/12/30 | 5,010 | 5,010 | 4,935 | 5,000 | -20 | -0.4% | 24,300 |
| 2016/12/29 | 5,030 | 5,040 | 4,950 | 5,020 | -30 | -0.6% | 31,000 |
| 2016/12/28 | 5,060 | 5,060 | 5,000 | 5,050 | ±0 | ±0% | 11,300 |
| 2016/12/27 | 5,050 | 5,080 | 5,030 | 5,050 | +10 | +0.2% | 13,300 |
| 2016/12/26 | 5,040 | 5,060 | 5,010 | 5,040 | -50 | -1% | 18,200 |
| 2016/12/22 | 5,070 | 5,100 | 5,040 | 5,090 | +40 | +0.8% | 28,400 |
| 2016/12/21 | 5,060 | 5,090 | 5,000 | 5,050 | -40 | -0.8% | 29,800 |
| 2016/12/20 | 5,060 | 5,100 | 5,040 | 5,090 | +40 | +0.8% | 38,500 |
| 2016/12/19 | 5,080 | 5,080 | 5,010 | 5,050 | -10 | -0.2% | 32,200 |
| 2016/12/16 | 5,000 | 5,090 | 5,000 | 5,060 | +65 | +1.3% | 67,400 |
| 2016/12/15 | 4,940 | 5,000 | 4,905 | 4,995 | +55 | +1.1% | 44,800 |
| 2016/12/14 | 4,890 | 4,955 | 4,880 | 4,940 | -5 | -0.1% | 26,600 |
| 2016/12/13 | 4,885 | 4,945 | 4,885 | 4,945 | ±0 | ±0% | 24,600 |
| 2016/12/12 | 4,985 | 4,990 | 4,880 | 4,945 | -40 | -0.8% | 39,300 |
| 2016/12/09 | 4,970 | 4,985 | 4,925 | 4,985 | +35 | +0.7% | 46,000 |
| 2016/12/08 | 4,900 | 4,950 | 4,865 | 4,950 | +75 | +1.5% | 38,900 |
| 2016/12/07 | 4,815 | 4,875 | 4,815 | 4,875 | +60 | +1.2% | 26,300 |
| 2016/12/06 | 4,810 | 4,835 | 4,775 | 4,815 | +60 | +1.3% | 39,000 |
| 2016/12/05 | 4,735 | 4,765 | 4,695 | 4,755 | +15 | +0.3% | 37,100 |
| 2016/12/02 | 4,755 | 4,770 | 4,715 | 4,740 | ±0 | ±0% | 29,900 |
| 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 |
2101～
2150
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
