三光合成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/01/24 | 103.3 | 105 | 103.3 | 105 | ±0 | ±0% | 33,000 |
| 2003/01/23 | 101.7 | 106.3 | 101.7 | 105 | +3.3 | +3.2% | 36,000 |
| 2003/01/22 | 100 | 101.7 | 100 | 101.7 | +5 | +5.2% | 21,000 |
| 2003/01/21 | 106.7 | 113.3 | 93.3 | 96.7 | -1.6 | -1.6% | 132,000 |
| 2003/01/20 | 93.3 | 128.3 | 93.3 | 98.3 | +11.6 | +13.4% | 198,000 |
| 2003/01/17 | 90 | 93.3 | 86.7 | 86.7 | +1.7 | +2% | 69,000 |
| 2003/01/16 | 86.7 | 86.7 | 85 | 85 | ±0 | ±0% | 12,000 |
| 2003/01/15 | 85 | 85 | 85 | 85 | +6.7 | +8.6% | 6,000 |
| 2003/01/14 | 78.3 | 78.3 | 78.3 | 78.3 | - | - | 6,000 |
| 2003/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/08 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 6,000 |
| 2003/01/07 | 76.7 | 76.7 | 76.7 | 76.7 | - | - | 6,000 |
| 2003/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/30 | 76.7 | 80 | 76.7 | 76.7 | ±0 | ±0% | 15,000 |
| 2002/12/27 | 75 | 76.7 | 75 | 76.7 | - | - | 6,000 |
| 2002/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/25 | 71.7 | 71.7 | 70 | 71.7 | +3.4 | +5% | 15,000 |
| 2002/12/24 | 68.3 | 68.3 | 68.3 | 68.3 | ±0 | ±0% | 45,000 |
| 2002/12/20 | 66.7 | 68.3 | 66.7 | 68.3 | - | - | 33,000 |
| 2002/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/18 | 68.3 | 68.3 | 68.3 | 68.3 | +1.6 | +2.4% | 3,000 |
| 2002/12/17 | 66.7 | 66.7 | 66.7 | 66.7 | - | - | 12,000 |
| 2002/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/13 | 65 | 68.3 | 65 | 66.7 | +1.7 | +2.6% | 12,000 |
| 2002/12/12 | 65 | 65 | 65 | 65 | +1.7 | +2.7% | 3,000 |
| 2002/12/11 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 6,000 |
| 2002/12/10 | 61.7 | 63.3 | 61.7 | 63.3 | ±0 | ±0% | 12,000 |
| 2002/12/09 | 65 | 65 | 63.3 | 63.3 | - | - | 18,000 |
| 2002/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/05 | 63.3 | 65 | 63.3 | 65 | - | - | 18,000 |
| 2002/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/03 | 70 | 70 | 66.7 | 70 | - | - | 9,000 |
| 2002/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/29 | 70 | 70 | 70 | 70 | - | - | 6,000 |
| 2002/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/21 | 61.7 | 76.7 | 61.7 | 75 | +13.3 | +21.6% | 24,000 |
| 2002/11/20 | 60 | 61.7 | 60 | 61.7 | -1.6 | -2.5% | 9,000 |
| 2002/11/19 | 70.7 | 70.7 | 60 | 63.3 | -11.7 | -15.6% | 51,000 |
| 2002/11/18 | 77 | 77 | 75 | 75 | - | - | 15,000 |
| 2002/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/12 | 78.3 | 78.3 | 78.3 | 78.3 | -1.7 | -2.1% | 6,000 |
| 2002/11/11 | 80 | 81.7 | 80 | 80 | ±0 | ±0% | 18,000 |
| 2002/11/08 | 80 | 80 | 78.3 | 80 | ±0 | ±0% | 15,000 |
5351～
5400
件表示中 / 6837件
類似銘柄と比較する
現在ご覧いただいている「三光合成」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 |
|---|---|---|---|---|---|---|---|---|
| 三光合成 | 61,300円 | +1.3% | +12.0% | 3.26% | 6.44倍 | 0.62倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 日華化学 | 114,200円 | +6.6% | +46.4% | 4.38% | 8.22倍 | 0.55倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| 恵 和 | 100,000円 | +12.7% | +18.8% | 3.50% | 8.80倍 | 0.88倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 稀元素 | 73,800円 | -3.5% | -52.4% | 3.52% | 16.25倍 | 0.47倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| 大成ラミック | 255,000円 | +5.3% | +21.1% | 2.75% | 11.83倍 | 0.66倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
市場注目の銘柄
チャート関連のコラム
