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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 579 | 584 | 575 | 580 | +5 | +0.9% | 132,000 |
| 2010/07/07 | 575 | 577 | 574 | 575 | +4 | +0.7% | 110,000 |
| 2010/07/06 | 559 | 573 | 557 | 571 | +9 | +1.6% | 133,000 |
| 2010/07/05 | 559 | 567 | 559 | 562 | ±0 | ±0% | 82,000 |
| 2010/07/02 | 552 | 564 | 552 | 562 | +10 | +1.8% | 154,000 |
| 2010/07/01 | 566 | 568 | 552 | 552 | -22 | -3.8% | 132,000 |
| 2010/06/30 | 570 | 574 | 565 | 574 | +3 | +0.5% | 225,000 |
| 2010/06/29 | 568 | 574 | 568 | 571 | +1 | +0.2% | 152,000 |
| 2010/06/28 | 566 | 573 | 566 | 570 | +3 | +0.5% | 84,000 |
| 2010/06/25 | 565 | 571 | 563 | 567 | ±0 | ±0% | 194,000 |
| 2010/06/24 | 571 | 575 | 562 | 567 | -8 | -1.4% | 202,000 |
| 2010/06/23 | 572 | 575 | 568 | 575 | -6 | -1% | 150,000 |
| 2010/06/22 | 575 | 582 | 571 | 581 | -2 | -0.3% | 244,000 |
| 2010/06/21 | 575 | 590 | 575 | 583 | +9 | +1.6% | 284,000 |
| 2010/06/18 | 569 | 577 | 566 | 574 | +5 | +0.9% | 247,000 |
| 2010/06/17 | 574 | 575 | 567 | 569 | -11 | -1.9% | 170,000 |
| 2010/06/16 | 571 | 582 | 567 | 580 | +19 | +3.4% | 215,000 |
| 2010/06/15 | 563 | 566 | 558 | 561 | -9 | -1.6% | 117,000 |
| 2010/06/14 | 564 | 571 | 563 | 570 | +9 | +1.6% | 90,000 |
| 2010/06/11 | 555 | 562 | 541 | 561 | +13 | +2.4% | 317,000 |
| 2010/06/10 | 552 | 555 | 540 | 548 | +16 | +3% | 322,000 |
| 2010/06/09 | 527 | 542 | 525 | 532 | +6 | +1.1% | 171,000 |
| 2010/06/08 | 521 | 531 | 520 | 526 | +5 | +1% | 65,000 |
| 2010/06/07 | 524 | 525 | 516 | 521 | -20 | -3.7% | 129,000 |
| 2010/06/04 | 540 | 550 | 538 | 541 | ±0 | ±0% | 87,000 |
| 2010/06/03 | 534 | 543 | 532 | 541 | +10 | +1.9% | 96,000 |
| 2010/06/02 | 525 | 536 | 525 | 531 | -4 | -0.7% | 115,000 |
| 2010/06/01 | 542 | 542 | 535 | 535 | +3 | +0.6% | 69,000 |
| 2010/05/31 | 530 | 539 | 526 | 532 | +2 | +0.4% | 142,000 |
| 2010/05/28 | 521 | 537 | 520 | 530 | +15 | +2.9% | 205,000 |
| 2010/05/27 | 511 | 518 | 507 | 515 | ±0 | ±0% | 147,000 |
| 2010/05/26 | 513 | 519 | 512 | 515 | -5 | -1% | 102,000 |
| 2010/05/25 | 531 | 531 | 517 | 520 | -14 | -2.6% | 136,000 |
| 2010/05/24 | 536 | 539 | 527 | 534 | -5 | -0.9% | 221,000 |
| 2010/05/21 | 545 | 547 | 535 | 539 | -20 | -3.6% | 281,000 |
| 2010/05/20 | 554 | 564 | 554 | 559 | -1 | -0.2% | 101,000 |
| 2010/05/19 | 562 | 563 | 551 | 560 | -2 | -0.4% | 118,000 |
| 2010/05/18 | 575 | 579 | 560 | 562 | -15 | -2.6% | 150,000 |
| 2010/05/17 | 576 | 580 | 571 | 577 | -6 | -1% | 147,000 |
| 2010/05/14 | 584 | 592 | 579 | 583 | -4 | -0.7% | 208,000 |
| 2010/05/13 | 585 | 589 | 580 | 587 | -4 | -0.7% | 208,000 |
| 2010/05/12 | 599 | 599 | 585 | 591 | +1 | +0.2% | 123,000 |
| 2010/05/11 | 580 | 613 | 578 | 590 | +11 | +1.9% | 366,000 |
| 2010/05/10 | 577 | 582 | 567 | 579 | +7 | +1.2% | 239,000 |
| 2010/05/07 | 578 | 578 | 558 | 572 | -16 | -2.7% | 253,000 |
| 2010/05/06 | 566 | 594 | 566 | 588 | +12 | +2.1% | 418,000 |
| 2010/04/30 | 589 | 589 | 570 | 576 | +17 | +3% | 353,000 |
| 2010/04/28 | 553 | 562 | 553 | 559 | -10 | -1.8% | 180,000 |
| 2010/04/27 | 574 | 574 | 566 | 569 | -11 | -1.9% | 215,000 |
| 2010/04/26 | 574 | 595 | 571 | 580 | +9 | +1.6% | 349,000 |
3401～
3450
件表示中 / 3467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% | +16.1% | 4.24% | 35.43倍 | 0.64倍 |
|
界面制御技術に強み。多品種を手がけるが、車関連の貢献大。高吸水性樹脂（ＳＡＰ）の草分け |
| ＪＣＵ | 368,000円 | +8.6% | +3.5% | 2.01% | 15.80倍 | 2.21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 |
| 旭有機材 | 478,500円 | -0.5% | -24.7% | 2.30% | 10.69倍 | 1.28倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| セ硝子 | 359,500円 | -2.7% | -23.2% | 4.73% | 8.91倍 | 0.78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 |
| 四国化ＨＤ | 205,500円 | +1.4% | -11.6% | 1.36% | 16.70倍 | 1.07倍 |
|
ラジアルタイヤ用不溶性硫黄をはじめとする化学品が柱。輸出多い。２３年１月持株会社制移行 |
市場注目の銘柄
チャート関連のコラム
