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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 841 | 882 | 840 | 877 | +20 | +2.3% | 161,000 |
| 2016/02/05 | 839 | 859 | 836 | 857 | +3 | +0.4% | 173,000 |
| 2016/02/04 | 860 | 865 | 850 | 854 | -4 | -0.5% | 174,000 |
| 2016/02/03 | 855 | 873 | 854 | 858 | -41 | -4.6% | 273,000 |
| 2016/02/02 | 921 | 929 | 895 | 899 | -52 | -5.5% | 255,000 |
| 2016/02/01 | 945 | 964 | 941 | 951 | +21 | +2.3% | 217,000 |
| 2016/01/29 | 913 | 955 | 903 | 930 | +34 | +3.8% | 384,000 |
| 2016/01/28 | 875 | 904 | 875 | 896 | +6 | +0.7% | 194,000 |
| 2016/01/27 | 890 | 893 | 861 | 890 | +25 | +2.9% | 168,000 |
| 2016/01/26 | 898 | 898 | 865 | 865 | -33 | -3.7% | 86,000 |
| 2016/01/25 | 907 | 909 | 884 | 898 | +21 | +2.4% | 179,000 |
| 2016/01/22 | 863 | 879 | 843 | 877 | +56 | +6.8% | 283,000 |
| 2016/01/21 | 862 | 875 | 821 | 821 | -26 | -3.1% | 314,000 |
| 2016/01/20 | 895 | 906 | 846 | 847 | -40 | -4.5% | 289,000 |
| 2016/01/19 | 876 | 890 | 868 | 887 | +18 | +2.1% | 249,000 |
| 2016/01/18 | 864 | 876 | 852 | 869 | -12 | -1.4% | 149,000 |
| 2016/01/15 | 873 | 885 | 873 | 881 | +8 | +0.9% | 157,000 |
| 2016/01/14 | 882 | 893 | 864 | 873 | -28 | -3.1% | 181,000 |
| 2016/01/13 | 869 | 901 | 869 | 901 | +48 | +5.6% | 255,000 |
| 2016/01/12 | 876 | 880 | 852 | 853 | -38 | -4.3% | 237,000 |
| 2016/01/08 | 896 | 911 | 886 | 891 | +4 | +0.5% | 167,000 |
| 2016/01/07 | 933 | 941 | 883 | 887 | -48 | -5.1% | 338,000 |
| 2016/01/06 | 936 | 946 | 931 | 935 | -4 | -0.4% | 117,000 |
| 2016/01/05 | 941 | 945 | 932 | 939 | -4 | -0.4% | 117,000 |
| 2016/01/04 | 957 | 968 | 941 | 943 | -15 | -1.6% | 136,000 |
| 2015/12/30 | 965 | 965 | 950 | 958 | -7 | -0.7% | 172,000 |
| 2015/12/29 | 960 | 969 | 956 | 965 | -2 | -0.2% | 94,000 |
| 2015/12/28 | 955 | 969 | 954 | 967 | +8 | +0.8% | 95,000 |
| 2015/12/25 | 979 | 979 | 957 | 959 | -9 | -0.9% | 81,000 |
| 2015/12/24 | 980 | 985 | 967 | 968 | -8 | -0.8% | 54,000 |
| 2015/12/22 | 980 | 983 | 970 | 976 | -4 | -0.4% | 83,000 |
| 2015/12/21 | 973 | 980 | 970 | 980 | -7 | -0.7% | 133,000 |
| 2015/12/18 | 1,009 | 1,013 | 983 | 987 | -22 | -2.2% | 209,000 |
| 2015/12/17 | 998 | 1,012 | 995 | 1,009 | +20 | +2% | 177,000 |
| 2015/12/16 | 970 | 995 | 970 | 989 | +24 | +2.5% | 120,000 |
| 2015/12/15 | 975 | 980 | 962 | 965 | -18 | -1.8% | 120,000 |
| 2015/12/14 | 960 | 987 | 960 | 983 | +1 | +0.1% | 245,000 |
| 2015/12/11 | 964 | 989 | 964 | 982 | +3 | +0.3% | 201,000 |
| 2015/12/10 | 993 | 993 | 975 | 979 | -22 | -2.2% | 160,000 |
| 2015/12/09 | 1,000 | 1,008 | 990 | 1,001 | -4 | -0.4% | 202,000 |
| 2015/12/08 | 1,005 | 1,013 | 1,003 | 1,005 | -5 | -0.5% | 297,000 |
| 2015/12/07 | 1,015 | 1,032 | 1,010 | 1,010 | +7 | +0.7% | 184,000 |
| 2015/12/04 | 995 | 1,014 | 988 | 1,003 | +9 | +0.9% | 645,000 |
| 2015/12/03 | 975 | 997 | 975 | 994 | +6 | +0.6% | 164,000 |
| 2015/12/02 | 988 | 994 | 978 | 988 | ±0 | ±0% | 150,000 |
| 2015/12/01 | 975 | 991 | 975 | 988 | +13 | +1.3% | 247,000 |
| 2015/11/30 | 968 | 975 | 965 | 975 | +7 | +0.7% | 131,000 |
| 2015/11/27 | 972 | 973 | 966 | 968 | +1 | +0.1% | 179,000 |
| 2015/11/26 | 970 | 973 | 961 | 967 | +2 | +0.2% | 197,000 |
| 2015/11/25 | 951 | 969 | 950 | 965 | -1 | -0.1% | 188,000 |
2151～
2200
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
