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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,125 | 4,150 | 4,110 | 4,140 | +15 | +0.4% | 32,400 |
| 2023/08/30 | 4,130 | 4,140 | 4,105 | 4,125 | +30 | +0.7% | 43,700 |
| 2023/08/29 | 4,120 | 4,140 | 4,095 | 4,095 | -10 | -0.2% | 31,000 |
| 2023/08/28 | 4,105 | 4,130 | 4,075 | 4,105 | +10 | +0.2% | 44,300 |
| 2023/08/25 | 4,060 | 4,095 | 4,050 | 4,095 | +10 | +0.2% | 30,700 |
| 2023/08/24 | 4,060 | 4,085 | 4,050 | 4,085 | +20 | +0.5% | 28,400 |
| 2023/08/23 | 4,055 | 4,065 | 4,040 | 4,065 | +15 | +0.4% | 28,800 |
| 2023/08/22 | 4,060 | 4,065 | 4,030 | 4,050 | -15 | -0.4% | 28,500 |
| 2023/08/21 | 4,070 | 4,085 | 4,055 | 4,065 | +25 | +0.6% | 36,000 |
| 2023/08/18 | 4,065 | 4,075 | 4,020 | 4,040 | -25 | -0.6% | 49,000 |
| 2023/08/17 | 4,065 | 4,070 | 4,025 | 4,065 | -5 | -0.1% | 62,000 |
| 2023/08/16 | 4,065 | 4,090 | 4,065 | 4,070 | +5 | +0.1% | 34,200 |
| 2023/08/15 | 4,105 | 4,110 | 4,065 | 4,065 | -60 | -1.5% | 48,700 |
| 2023/08/14 | 4,175 | 4,175 | 4,105 | 4,125 | -5 | -0.1% | 36,000 |
| 2023/08/10 | 4,085 | 4,145 | 4,065 | 4,130 | +50 | +1.2% | 73,500 |
| 2023/08/09 | 4,085 | 4,090 | 4,065 | 4,080 | -5 | -0.1% | 69,700 |
| 2023/08/08 | 4,105 | 4,130 | 4,080 | 4,085 | -10 | -0.2% | 51,400 |
| 2023/08/07 | 4,105 | 4,105 | 4,060 | 4,095 | -70 | -1.7% | 98,000 |
| 2023/08/04 | 4,265 | 4,270 | 4,160 | 4,165 | -115 | -2.7% | 110,400 |
| 2023/08/03 | 4,310 | 4,310 | 4,260 | 4,280 | -50 | -1.2% | 57,000 |
| 2023/08/02 | 4,330 | 4,360 | 4,305 | 4,330 | -10 | -0.2% | 35,800 |
| 2023/08/01 | 4,330 | 4,350 | 4,310 | 4,340 | +15 | +0.3% | 30,600 |
| 2023/07/31 | 4,305 | 4,325 | 4,290 | 4,325 | +45 | +1.1% | 50,500 |
| 2023/07/28 | 4,260 | 4,280 | 4,225 | 4,280 | +15 | +0.4% | 40,400 |
| 2023/07/27 | 4,295 | 4,295 | 4,250 | 4,265 | -10 | -0.2% | 25,700 |
| 2023/07/26 | 4,290 | 4,290 | 4,260 | 4,275 | ±0 | ±0% | 17,700 |
| 2023/07/25 | 4,280 | 4,300 | 4,260 | 4,275 | +15 | +0.4% | 47,100 |
| 2023/07/24 | 4,260 | 4,275 | 4,245 | 4,260 | +25 | +0.6% | 20,200 |
| 2023/07/21 | 4,225 | 4,245 | 4,220 | 4,235 | +10 | +0.2% | 22,700 |
| 2023/07/20 | 4,245 | 4,280 | 4,220 | 4,225 | -20 | -0.5% | 29,700 |
| 2023/07/19 | 4,235 | 4,250 | 4,230 | 4,245 | +15 | +0.4% | 30,900 |
| 2023/07/18 | 4,205 | 4,235 | 4,205 | 4,230 | +25 | +0.6% | 43,300 |
| 2023/07/14 | 4,210 | 4,215 | 4,180 | 4,205 | +10 | +0.2% | 28,500 |
| 2023/07/13 | 4,180 | 4,200 | 4,170 | 4,195 | +15 | +0.4% | 34,700 |
| 2023/07/12 | 4,200 | 4,205 | 4,170 | 4,180 | -10 | -0.2% | 38,800 |
| 2023/07/11 | 4,215 | 4,235 | 4,190 | 4,190 | -25 | -0.6% | 32,600 |
| 2023/07/10 | 4,200 | 4,235 | 4,195 | 4,215 | +15 | +0.4% | 42,400 |
| 2023/07/07 | 4,220 | 4,235 | 4,190 | 4,200 | -45 | -1.1% | 51,000 |
| 2023/07/06 | 4,245 | 4,265 | 4,235 | 4,245 | -20 | -0.5% | 33,400 |
| 2023/07/05 | 4,240 | 4,265 | 4,230 | 4,265 | +25 | +0.6% | 37,200 |
| 2023/07/04 | 4,290 | 4,305 | 4,240 | 4,240 | -65 | -1.5% | 41,700 |
| 2023/07/03 | 4,285 | 4,310 | 4,275 | 4,305 | +65 | +1.5% | 45,300 |
| 2023/06/30 | 4,260 | 4,265 | 4,215 | 4,240 | -20 | -0.5% | 46,100 |
| 2023/06/29 | 4,300 | 4,315 | 4,240 | 4,260 | -40 | -0.9% | 46,400 |
| 2023/06/28 | 4,250 | 4,300 | 4,245 | 4,300 | +60 | +1.4% | 48,200 |
| 2023/06/27 | 4,250 | 4,255 | 4,215 | 4,240 | +15 | +0.4% | 26,600 |
| 2023/06/26 | 4,240 | 4,280 | 4,210 | 4,225 | +15 | +0.4% | 43,800 |
| 2023/06/23 | 4,210 | 4,235 | 4,190 | 4,210 | ±0 | ±0% | 49,000 |
| 2023/06/22 | 4,210 | 4,220 | 4,190 | 4,210 | ±0 | ±0% | 55,200 |
| 2023/06/21 | 4,255 | 4,260 | 4,205 | 4,210 | -60 | -1.4% | 55,200 |
301～
350
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 | 377,000円 | +2.7% | -9.7% | 3.45% | 13.32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 | 211,700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 | 134,100円 | +4.5% | +1.8% | 2.46% | 12.16倍 | 1.06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 | 281,900円 | +51.2% | +70.6% | 1.06% | 21.50倍 | 3.18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
