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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/14 | 4,250 | 4,260 | 4,185 | 4,200 | -75 | -1.8% | 53,500 |
| 2023/11/13 | 4,120 | 4,275 | 4,115 | 4,275 | +185 | +4.5% | 148,400 |
| 2023/11/10 | 4,050 | 4,090 | 4,025 | 4,090 | +40 | +1% | 52,700 |
| 2023/11/09 | 4,005 | 4,055 | 4,005 | 4,050 | +30 | +0.7% | 36,800 |
| 2023/11/08 | 4,050 | 4,075 | 4,000 | 4,020 | -75 | -1.8% | 58,200 |
| 2023/11/07 | 4,085 | 4,135 | 4,065 | 4,095 | +10 | +0.2% | 57,100 |
| 2023/11/06 | 4,070 | 4,095 | 4,025 | 4,085 | +30 | +0.7% | 77,500 |
| 2023/11/02 | 4,050 | 4,055 | 4,030 | 4,055 | +20 | +0.5% | 43,100 |
| 2023/11/01 | 4,015 | 4,055 | 4,010 | 4,035 | +30 | +0.7% | 46,900 |
| 2023/10/31 | 4,000 | 4,005 | 3,955 | 4,005 | +30 | +0.8% | 39,200 |
| 2023/10/30 | 3,990 | 4,000 | 3,950 | 3,975 | -25 | -0.6% | 43,600 |
| 2023/10/27 | 3,930 | 4,000 | 3,925 | 4,000 | +75 | +1.9% | 41,700 |
| 2023/10/26 | 3,945 | 3,965 | 3,910 | 3,925 | -5 | -0.1% | 35,700 |
| 2023/10/25 | 3,950 | 3,970 | 3,925 | 3,930 | +15 | +0.4% | 39,300 |
| 2023/10/24 | 3,920 | 3,935 | 3,860 | 3,915 | +5 | +0.1% | 52,300 |
| 2023/10/23 | 3,945 | 3,950 | 3,905 | 3,910 | -30 | -0.8% | 35,900 |
| 2023/10/20 | 3,950 | 3,955 | 3,930 | 3,940 | -10 | -0.3% | 28,400 |
| 2023/10/19 | 3,975 | 3,975 | 3,940 | 3,950 | -25 | -0.6% | 28,100 |
| 2023/10/18 | 3,985 | 4,010 | 3,960 | 3,975 | -25 | -0.6% | 34,000 |
| 2023/10/17 | 4,000 | 4,010 | 3,970 | 4,000 | +30 | +0.8% | 28,100 |
| 2023/10/16 | 3,985 | 4,015 | 3,960 | 3,970 | -25 | -0.6% | 30,600 |
| 2023/10/13 | 4,020 | 4,035 | 3,990 | 3,995 | -60 | -1.5% | 31,200 |
| 2023/10/12 | 4,025 | 4,065 | 4,010 | 4,055 | +45 | +1.1% | 29,900 |
| 2023/10/11 | 4,030 | 4,035 | 4,000 | 4,010 | -45 | -1.1% | 31,800 |
| 2023/10/10 | 4,030 | 4,060 | 4,025 | 4,055 | +55 | +1.4% | 34,100 |
| 2023/10/06 | 3,970 | 4,020 | 3,970 | 4,000 | +40 | +1% | 44,100 |
| 2023/10/05 | 3,950 | 3,980 | 3,930 | 3,960 | +60 | +1.5% | 69,100 |
| 2023/10/04 | 3,990 | 3,990 | 3,900 | 3,900 | -100 | -2.5% | 125,700 |
| 2023/10/03 | 4,095 | 4,115 | 4,000 | 4,000 | -105 | -2.6% | 80,700 |
| 2023/10/02 | 4,130 | 4,170 | 4,095 | 4,105 | +10 | +0.2% | 39,000 |
| 2023/09/29 | 4,160 | 4,170 | 4,080 | 4,095 | -65 | -1.6% | 67,800 |
| 2023/09/28 | 4,180 | 4,190 | 4,150 | 4,160 | -115 | -2.7% | 50,200 |
| 2023/09/27 | 4,240 | 4,280 | 4,205 | 4,275 | +25 | +0.6% | 62,500 |
| 2023/09/26 | 4,255 | 4,280 | 4,235 | 4,250 | -5 | -0.1% | 77,000 |
| 2023/09/25 | 4,275 | 4,275 | 4,235 | 4,255 | +20 | +0.5% | 47,100 |
| 2023/09/22 | 4,230 | 4,255 | 4,195 | 4,235 | -5 | -0.1% | 70,000 |
| 2023/09/21 | 4,235 | 4,280 | 4,220 | 4,240 | ±0 | ±0% | 72,800 |
| 2023/09/20 | 4,230 | 4,250 | 4,210 | 4,240 | +40 | +1% | 63,900 |
| 2023/09/19 | 4,200 | 4,215 | 4,180 | 4,200 | +5 | +0.1% | 46,900 |
| 2023/09/15 | 4,175 | 4,210 | 4,175 | 4,195 | +15 | +0.4% | 36,800 |
| 2023/09/14 | 4,180 | 4,185 | 4,160 | 4,180 | +15 | +0.4% | 33,200 |
201～
250
件表示中 / 3544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 | 414,000円 | -9.1% | +16.1% | 4.11% | 36.57倍 | 0.66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 |
| 伊勢化 | 2,027,000円 | +24.9% | +29.0% | 1.58% | 22.46倍 | 3.08倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| ミルボン | 301,800円 | +6.0% | +17.4% | 2.92% | 21.13倍 | 2.06倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| ＪＣＵ | 350,500円 | +8.6% | +3.5% | 2.11% | 15.02倍 | 2.10倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
| 四国化ＨＤ | 207,200円 | +7.7% | +2.4% | 2.41% | 11.72倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
