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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 167 | 172 | 167 | 172 | +2 | +1.2% | 10,000 |
| 2010/08/06 | 168 | 170 | 168 | 170 | ±0 | ±0% | 2,000 |
| 2010/08/05 | 170 | 170 | 170 | 170 | +3 | +1.8% | 4,000 |
| 2010/08/04 | 170 | 170 | 167 | 167 | -1 | -0.6% | 4,000 |
| 2010/08/03 | 174 | 174 | 165 | 168 | -4 | -2.3% | 22,000 |
| 2010/08/02 | 172 | 172 | 172 | 172 | - | - | 4,000 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 175 | 175 | 172 | 172 | -4 | -2.3% | 15,000 |
| 2010/07/27 | 180 | 180 | 176 | 176 | ±0 | ±0% | 6,000 |
| 2010/07/26 | 180 | 180 | 176 | 176 | +1 | +0.6% | 8,000 |
| 2010/07/23 | 175 | 176 | 175 | 175 | +5 | +2.9% | 12,000 |
| 2010/07/22 | 168 | 170 | 168 | 170 | -3 | -1.7% | 8,000 |
| 2010/07/21 | 177 | 177 | 165 | 173 | -3 | -1.7% | 22,000 |
| 2010/07/20 | 177 | 177 | 175 | 176 | -1 | -0.6% | 18,000 |
| 2010/07/16 | 177 | 177 | 177 | 177 | -2 | -1.1% | 5,000 |
| 2010/07/15 | 183 | 185 | 179 | 179 | +2 | +1.1% | 9,000 |
| 2010/07/14 | 180 | 182 | 177 | 177 | -3 | -1.7% | 13,000 |
| 2010/07/13 | 180 | 180 | 180 | 180 | +1 | +0.6% | 3,000 |
| 2010/07/12 | 177 | 180 | 177 | 179 | +2 | +1.1% | 6,000 |
| 2010/07/09 | 177 | 178 | 173 | 177 | -9 | -4.8% | 64,000 |
| 2010/07/08 | 185 | 189 | 180 | 186 | - | - | 44,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 184 | 184 | 176 | 181 | -3 | -1.6% | 4,000 |
| 2010/07/02 | 173 | 184 | 171 | 184 | +12 | +7% | 12,000 |
| 2010/07/01 | 172 | 173 | 171 | 172 | ±0 | ±0% | 7,000 |
| 2010/06/30 | 173 | 173 | 171 | 172 | -3 | -1.7% | 13,000 |
| 2010/06/29 | 175 | 175 | 173 | 175 | +5 | +2.9% | 6,000 |
| 2010/06/28 | 182 | 184 | 168 | 170 | -15 | -8.1% | 26,000 |
| 2010/06/25 | 184 | 185 | 182 | 185 | +1 | +0.5% | 19,000 |
| 2010/06/24 | 184 | 185 | 183 | 184 | -2 | -1.1% | 13,000 |
| 2010/06/23 | 186 | 186 | 186 | 186 | -2 | -1.1% | 3,000 |
| 2010/06/22 | 190 | 191 | 188 | 188 | ±0 | ±0% | 25,000 |
| 2010/06/21 | 185 | 188 | 185 | 188 | +3 | +1.6% | 13,000 |
| 2010/06/18 | 187 | 187 | 184 | 185 | -2 | -1.1% | 6,000 |
| 2010/06/17 | 189 | 190 | 187 | 187 | -3 | -1.6% | 15,000 |
| 2010/06/16 | 184 | 190 | 184 | 190 | +7 | +3.8% | 9,000 |
| 2010/06/15 | 182 | 184 | 182 | 183 | +1 | +0.5% | 3,000 |
| 2010/06/14 | 177 | 183 | 177 | 182 | +4 | +2.2% | 15,000 |
| 2010/06/11 | 173 | 178 | 173 | 178 | +5 | +2.9% | 6,000 |
| 2010/06/10 | 170 | 173 | 168 | 173 | +3 | +1.8% | 7,000 |
| 2010/06/09 | 168 | 172 | 168 | 170 | +5 | +3% | 5,000 |
| 2010/06/08 | 165 | 170 | 165 | 165 | -4 | -2.4% | 13,000 |
| 2010/06/07 | 170 | 173 | 169 | 169 | -4 | -2.3% | 14,000 |
| 2010/06/04 | 172 | 176 | 172 | 173 | -1 | -0.6% | 10,000 |
| 2010/06/03 | 176 | 179 | 173 | 174 | ±0 | ±0% | 20,000 |
| 2010/06/02 | 171 | 179 | 171 | 174 | +3 | +1.8% | 14,000 |
| 2010/06/01 | 170 | 172 | 170 | 171 | -1 | -0.6% | 7,000 |
| 2010/05/31 | 171 | 172 | 166 | 172 | -2 | -1.1% | 18,000 |
3601～
3650
件表示中 / 6938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 | 59,100円 | +1.3% | +12.0% | 4.06% | 6.21倍 | 0.58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 |
| アキレス | 134,500円 | +6.9% | +4.6% | 1.49% | 9.94倍 | 0.44倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 日本化 | 210,000円 | +3.8% | +51.1% | 4.38% | 7.06倍 | 0.40倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| フマキラー | 109,800円 | +9.4% | +3.6% | 2.00% | 11.60倍 | 0.73倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 高純度化 | 294,000円 | +13.9% | +23.0% | 4.29% | 10.75倍 | 1.22倍 |
|
電子部品の接続部位メッキ薬専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
市場注目の銘柄
チャート関連のコラム
