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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 4,090 | 4,100 | 4,040 | 4,050 | -40 | -1% | 25,800 |
| 2024/10/24 | 4,070 | 4,100 | 4,060 | 4,090 | +15 | +0.4% | 20,800 |
| 2024/10/23 | 4,115 | 4,145 | 4,075 | 4,075 | -40 | -1% | 22,200 |
| 2024/10/22 | 4,135 | 4,135 | 4,090 | 4,115 | -20 | -0.5% | 24,600 |
| 2024/10/21 | 4,135 | 4,135 | 4,115 | 4,135 | -20 | -0.5% | 10,700 |
| 2024/10/18 | 4,160 | 4,175 | 4,140 | 4,155 | -5 | -0.1% | 9,400 |
| 2024/10/17 | 4,175 | 4,200 | 4,160 | 4,160 | -20 | -0.5% | 10,400 |
| 2024/10/16 | 4,185 | 4,220 | 4,160 | 4,180 | -35 | -0.8% | 27,500 |
| 2024/10/15 | 4,215 | 4,230 | 4,185 | 4,215 | -5 | -0.1% | 23,300 |
| 2024/10/11 | 4,210 | 4,220 | 4,195 | 4,220 | +10 | +0.2% | 14,900 |
| 2024/10/10 | 4,230 | 4,230 | 4,195 | 4,210 | -40 | -0.9% | 23,500 |
| 2024/10/09 | 4,230 | 4,250 | 4,200 | 4,250 | +25 | +0.6% | 16,300 |
| 2024/10/08 | 4,220 | 4,270 | 4,210 | 4,225 | +15 | +0.4% | 48,600 |
| 2024/10/07 | 4,230 | 4,230 | 4,170 | 4,210 | -15 | -0.4% | 42,800 |
| 2024/10/04 | 4,210 | 4,235 | 4,180 | 4,225 | +10 | +0.2% | 20,400 |
| 2024/10/03 | 4,245 | 4,250 | 4,195 | 4,215 | +10 | +0.2% | 17,100 |
| 2024/10/02 | 4,170 | 4,280 | 4,170 | 4,205 | +30 | +0.7% | 74,400 |
| 2024/10/01 | 4,170 | 4,270 | 4,170 | 4,175 | +30 | +0.7% | 67,100 |
| 2024/09/30 | 4,035 | 4,175 | 4,020 | 4,145 | +40 | +1% | 52,900 |
| 2024/09/27 | 4,095 | 4,155 | 4,090 | 4,105 | -85 | -2% | 38,100 |
| 2024/09/26 | 4,195 | 4,195 | 4,150 | 4,190 | +20 | +0.5% | 55,000 |
| 2024/09/25 | 4,190 | 4,190 | 4,140 | 4,170 | +5 | +0.1% | 22,000 |
| 2024/09/24 | 4,190 | 4,190 | 4,150 | 4,165 | +25 | +0.6% | 19,000 |
| 2024/09/20 | 4,120 | 4,185 | 4,105 | 4,140 | +20 | +0.5% | 45,100 |
| 2024/09/19 | 4,150 | 4,150 | 4,115 | 4,120 | -10 | -0.2% | 13,500 |
| 2024/09/18 | 4,155 | 4,185 | 4,105 | 4,130 | +5 | +0.1% | 24,800 |
| 2024/09/17 | 4,110 | 4,150 | 4,095 | 4,125 | +65 | +1.6% | 45,300 |
| 2024/09/13 | 4,100 | 4,100 | 4,060 | 4,060 | -35 | -0.9% | 24,000 |
| 2024/09/12 | 4,080 | 4,110 | 4,045 | 4,095 | +80 | +2% | 40,200 |
| 2024/09/11 | 4,030 | 4,070 | 4,005 | 4,015 | -65 | -1.6% | 32,200 |
| 2024/09/10 | 4,065 | 4,090 | 4,055 | 4,080 | +15 | +0.4% | 28,900 |
| 2024/09/09 | 3,985 | 4,065 | 3,950 | 4,065 | +40 | +1% | 36,700 |
| 2024/09/06 | 4,040 | 4,045 | 3,990 | 4,025 | +20 | +0.5% | 18,000 |
| 2024/09/05 | 3,975 | 4,040 | 3,960 | 4,005 | -5 | -0.1% | 25,700 |
| 2024/09/04 | 3,995 | 4,040 | 3,975 | 4,010 | -40 | -1% | 29,000 |
| 2024/09/03 | 4,055 | 4,065 | 4,040 | 4,050 | ±0 | ±0% | 7,000 |
| 2024/09/02 | 4,080 | 4,080 | 4,005 | 4,050 | +30 | +0.7% | 16,900 |
| 2024/08/30 | 4,035 | 4,050 | 4,010 | 4,020 | -5 | -0.1% | 24,600 |
| 2024/08/29 | 4,060 | 4,090 | 4,010 | 4,025 | -35 | -0.9% | 15,600 |
| 2024/08/28 | 4,015 | 4,060 | 4,015 | 4,060 | +5 | +0.1% | 9,900 |
| 2024/08/27 | 4,035 | 4,090 | 4,035 | 4,055 | +20 | +0.5% | 11,200 |
| 2024/08/26 | 4,055 | 4,090 | 4,035 | 4,035 | -30 | -0.7% | 9,100 |
| 2024/08/23 | 4,100 | 4,100 | 4,060 | 4,065 | -20 | -0.5% | 11,900 |
| 2024/08/22 | 4,040 | 4,085 | 4,040 | 4,085 | +50 | +1.2% | 19,300 |
| 2024/08/21 | 4,030 | 4,055 | 4,000 | 4,035 | -5 | -0.1% | 15,600 |
| 2024/08/20 | 4,005 | 4,045 | 3,965 | 4,040 | +90 | +2.3% | 16,800 |
| 2024/08/19 | 4,000 | 4,035 | 3,950 | 3,950 | -50 | -1.3% | 30,300 |
| 2024/08/16 | 3,970 | 4,000 | 3,965 | 4,000 | +65 | +1.7% | 27,900 |
| 2024/08/15 | 3,945 | 3,955 | 3,915 | 3,935 | +20 | +0.5% | 28,200 |
| 2024/08/14 | 3,935 | 3,935 | 3,905 | 3,915 | -25 | -0.6% | 14,600 |
201～
250
件表示中 / 3767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 | 410,500円 | -8.6% | +13.8% | 4.14% | 5.68倍 | 0.67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 |
| 四国化ＨＤ | 219,800円 | +0.7% | -9.1% | 2.27% | 14.62倍 | 1.11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 |
| トリケミカル | 302,000円 | +37.5% | +4.8% | 1.16% | 19.63倍 | 3.10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 |
| コニシ | 130,400円 | +4.5% | +0.1% | 2.91% | 10.23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 | 769,000円 | +97.1% | +97.2% | 0.00% | 26.97倍 | 27.14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
