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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 2010/04/23 | 560 | 574 | 552 | 571 | +11 | +2% | 231,000 |
| 2010/04/22 | 562 | 562 | 552 | 560 | -2 | -0.4% | 105,000 |
| 2010/04/21 | 551 | 563 | 549 | 562 | +18 | +3.3% | 169,000 |
| 2010/04/20 | 540 | 553 | 540 | 544 | ±0 | ±0% | 194,000 |
3651～
3700
件表示中 / 3713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 | 369,000円 | -8.6% | +13.8% | 4.61% | 10.20倍 | 0.60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 |
| 未来工業 | 343,500円 | +4.0% | -11.1% | 3.78% | 13.07倍 | 1.05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 | 195,700円 | +0.7% | -9.1% | 2.55% | 13.02倍 | 1.01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 |
| ＪＣＵ | 320,000円 | +0.5% | -1.1% | 2.56% | 10.78倍 | 1.67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 |
| ミルボン | 254,700円 | +5.7% | +0.5% | 3.46% | 15.96倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
