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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 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 |
301～
350
件表示中 / 3673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 | 362,500円 | -9.1% | +22.2% | 4.69% | 20.05倍 | 0.59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 |
| サカタインクス | 169,400円 | +9.1% | +24.1% | 5.31% | 7.76倍 | 0.75倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| 未来工業 | 346,000円 | +2.7% | -9.7% | 3.76% | 12.24倍 | 1.10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 |
| ＫＨネオケム | 229,100円 | +6.4% | +15.3% | 4.58% | 8.37倍 | 1.21倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| ＪＣＵ | 305,500円 | +12.6% | +27.8% | 2.42% | 10.57倍 | 1.65倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
市場注目の銘柄
チャート関連のコラム
