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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,320 | 4,320 | 4,290 | 4,290 | -30 | -0.7% | 24,600 |
| 2024/01/29 | 4,325 | 4,335 | 4,300 | 4,320 | +5 | +0.1% | 32,300 |
| 2024/01/26 | 4,290 | 4,350 | 4,280 | 4,315 | +25 | +0.6% | 48,300 |
| 2024/01/25 | 4,290 | 4,300 | 4,270 | 4,290 | -5 | -0.1% | 31,500 |
| 2024/01/24 | 4,330 | 4,340 | 4,285 | 4,295 | -40 | -0.9% | 39,300 |
| 2024/01/23 | 4,380 | 4,390 | 4,335 | 4,335 | -45 | -1% | 29,300 |
| 2024/01/22 | 4,385 | 4,395 | 4,380 | 4,380 | +20 | +0.5% | 22,700 |
| 2024/01/19 | 4,350 | 4,370 | 4,340 | 4,360 | +5 | +0.1% | 26,600 |
| 2024/01/18 | 4,395 | 4,395 | 4,355 | 4,355 | -25 | -0.6% | 22,700 |
| 2024/01/17 | 4,400 | 4,435 | 4,375 | 4,380 | -10 | -0.2% | 32,000 |
| 2024/01/16 | 4,370 | 4,425 | 4,360 | 4,390 | +15 | +0.3% | 43,200 |
| 2024/01/15 | 4,370 | 4,405 | 4,370 | 4,375 | -5 | -0.1% | 32,800 |
| 2024/01/12 | 4,465 | 4,465 | 4,370 | 4,380 | -70 | -1.6% | 56,800 |
| 2024/01/11 | 4,440 | 4,470 | 4,435 | 4,450 | +45 | +1% | 53,200 |
| 2024/01/10 | 4,380 | 4,440 | 4,375 | 4,405 | +25 | +0.6% | 50,600 |
| 2024/01/09 | 4,380 | 4,390 | 4,350 | 4,380 | +20 | +0.5% | 50,600 |
| 2024/01/05 | 4,300 | 4,360 | 4,280 | 4,360 | +70 | +1.6% | 42,500 |
| 2024/01/04 | 4,240 | 4,290 | 4,210 | 4,290 | +55 | +1.3% | 23,400 |
| 2023/12/29 | 4,225 | 4,240 | 4,195 | 4,235 | +25 | +0.6% | 25,700 |
| 2023/12/28 | 4,160 | 4,220 | 4,160 | 4,210 | +55 | +1.3% | 21,700 |
| 2023/12/27 | 4,135 | 4,160 | 4,115 | 4,155 | +20 | +0.5% | 49,500 |
| 2023/12/26 | 4,145 | 4,160 | 4,115 | 4,135 | -10 | -0.2% | 35,100 |
| 2023/12/25 | 4,260 | 4,260 | 4,145 | 4,145 | -80 | -1.9% | 50,700 |
| 2023/12/22 | 4,210 | 4,240 | 4,205 | 4,225 | +5 | +0.1% | 24,600 |
| 2023/12/21 | 4,215 | 4,240 | 4,205 | 4,220 | -25 | -0.6% | 21,200 |
| 2023/12/20 | 4,250 | 4,270 | 4,240 | 4,245 | ±0 | ±0% | 44,500 |
| 2023/12/19 | 4,245 | 4,265 | 4,225 | 4,245 | ±0 | ±0% | 30,800 |
| 2023/12/18 | 4,230 | 4,265 | 4,205 | 4,245 | -5 | -0.1% | 36,700 |
| 2023/12/15 | 4,240 | 4,250 | 4,215 | 4,250 | +10 | +0.2% | 58,800 |
| 2023/12/14 | 4,250 | 4,255 | 4,230 | 4,240 | +5 | +0.1% | 36,500 |
| 2023/12/13 | 4,235 | 4,250 | 4,200 | 4,235 | ±0 | ±0% | 35,900 |
| 2023/12/12 | 4,285 | 4,285 | 4,235 | 4,235 | -15 | -0.4% | 28,200 |
| 2023/12/11 | 4,300 | 4,325 | 4,245 | 4,250 | -65 | -1.5% | 38,400 |
| 2023/12/08 | 4,355 | 4,355 | 4,290 | 4,315 | -40 | -0.9% | 59,900 |
| 2023/12/07 | 4,330 | 4,365 | 4,325 | 4,355 | -15 | -0.3% | 37,000 |
| 2023/12/06 | 4,310 | 4,385 | 4,300 | 4,370 | +80 | +1.9% | 52,100 |
| 2023/12/05 | 4,280 | 4,310 | 4,280 | 4,290 | +10 | +0.2% | 41,600 |
| 2023/12/04 | 4,235 | 4,290 | 4,225 | 4,280 | +20 | +0.5% | 35,800 |
| 2023/12/01 | 4,320 | 4,325 | 4,260 | 4,260 | -25 | -0.6% | 70,600 |
| 2023/11/30 | 4,310 | 4,310 | 4,250 | 4,285 | -5 | -0.1% | 40,000 |
| 2023/11/29 | 4,305 | 4,310 | 4,280 | 4,290 | -15 | -0.3% | 31,000 |
| 2023/11/28 | 4,305 | 4,310 | 4,285 | 4,305 | +10 | +0.2% | 22,500 |
| 2023/11/27 | 4,340 | 4,340 | 4,270 | 4,295 | -35 | -0.8% | 19,100 |
| 2023/11/24 | 4,320 | 4,350 | 4,305 | 4,330 | +30 | +0.7% | 39,500 |
| 2023/11/22 | 4,295 | 4,325 | 4,285 | 4,300 | -10 | -0.2% | 28,500 |
| 2023/11/21 | 4,285 | 4,325 | 4,265 | 4,310 | +25 | +0.6% | 49,100 |
| 2023/11/20 | 4,280 | 4,330 | 4,275 | 4,285 | +5 | +0.1% | 64,300 |
| 2023/11/17 | 4,230 | 4,280 | 4,210 | 4,280 | +70 | +1.7% | 44,900 |
| 2023/11/16 | 4,205 | 4,235 | 4,190 | 4,210 | -45 | -1.1% | 36,000 |
| 2023/11/15 | 4,250 | 4,260 | 4,220 | 4,255 | +55 | +1.3% | 45,800 |
201～
250
件表示中 / 3585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 | 402,000円 | -9.1% | +22.2% | 4.23% | 22.24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 |
| 未来工業 | 378,000円 | +2.7% | -9.7% | 3.44% | 13.36倍 | 1.20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 | 211,800円 | +7.7% | +2.4% | 2.36% | 11.98倍 | 1.18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 | 134,900円 | +4.5% | +1.8% | 2.45% | 12.23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 | 281,500円 | +51.2% | +70.6% | 1.07% | 21.47倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
