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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 177 | 178 | 174 | 176 | -4 | -2.2% | 14,000 |
| 2010/03/11 | 175 | 184 | 175 | 180 | +6 | +3.4% | 9,000 |
| 2010/03/10 | 175 | 175 | 173 | 174 | -2 | -1.1% | 6,000 |
| 2010/03/09 | 174 | 176 | 174 | 176 | +5 | +2.9% | 7,000 |
| 2010/03/08 | 180 | 180 | 168 | 171 | -4 | -2.3% | 24,000 |
| 2010/03/05 | 175 | 180 | 173 | 175 | -2 | -1.1% | 24,000 |
| 2010/03/04 | 178 | 178 | 177 | 177 | -1 | -0.6% | 2,000 |
| 2010/03/03 | 175 | 180 | 175 | 178 | +1 | +0.6% | 19,000 |
| 2010/03/02 | 174 | 182 | 173 | 177 | +3 | +1.7% | 18,000 |
| 2010/03/01 | 179 | 179 | 173 | 174 | -4 | -2.2% | 18,000 |
| 2010/02/26 | 177 | 179 | 175 | 178 | -4 | -2.2% | 13,000 |
| 2010/02/25 | 180 | 185 | 172 | 182 | +2 | +1.1% | 40,000 |
| 2010/02/24 | 182 | 216 | 172 | 180 | -2 | -1.1% | 410,000 |
| 2010/02/23 | 166 | 183 | 166 | 182 | +15 | +9% | 28,000 |
| 2010/02/22 | 166 | 169 | 166 | 167 | -2 | -1.2% | 10,000 |
| 2010/02/19 | 166 | 169 | 165 | 169 | -1 | -0.6% | 6,000 |
| 2010/02/18 | 168 | 170 | 166 | 170 | +1 | +0.6% | 5,000 |
| 2010/02/17 | 167 | 169 | 167 | 169 | +2 | +1.2% | 2,000 |
| 2010/02/16 | 163 | 169 | 163 | 167 | -1 | -0.6% | 9,000 |
| 2010/02/15 | 163 | 168 | 163 | 168 | +3 | +1.8% | 5,000 |
| 2010/02/12 | 164 | 165 | 158 | 165 | -3 | -1.8% | 6,000 |
| 2010/02/10 | 168 | 168 | 168 | 168 | ±0 | ±0% | 2,000 |
| 2010/02/09 | 170 | 171 | 152 | 168 | -2 | -1.2% | 14,000 |
| 2010/02/08 | 167 | 171 | 167 | 170 | +2 | +1.2% | 41,000 |
| 2010/02/05 | 168 | 170 | 166 | 168 | -7 | -4% | 11,000 |
| 2010/02/04 | 184 | 184 | 175 | 175 | -9 | -4.9% | 22,000 |
| 2010/02/03 | 189 | 189 | 182 | 184 | -5 | -2.6% | 17,000 |
| 2010/02/02 | 186 | 190 | 186 | 189 | +5 | +2.7% | 12,000 |
| 2010/02/01 | 184 | 184 | 179 | 184 | ±0 | ±0% | 25,000 |
| 2010/01/29 | 185 | 186 | 181 | 184 | -3 | -1.6% | 19,000 |
| 2010/01/28 | 189 | 190 | 187 | 187 | -1 | -0.5% | 16,000 |
| 2010/01/27 | 191 | 191 | 185 | 188 | -2 | -1.1% | 13,000 |
| 2010/01/26 | 187 | 208 | 187 | 190 | +4 | +2.2% | 110,000 |
| 2010/01/25 | 184 | 190 | 183 | 186 | -3 | -1.6% | 29,000 |
| 2010/01/22 | 185 | 190 | 183 | 189 | -6 | -3.1% | 26,000 |
| 2010/01/21 | 187 | 197 | 183 | 195 | +5 | +2.6% | 54,000 |
| 2010/01/20 | 198 | 198 | 185 | 190 | -8 | -4% | 57,000 |
| 2010/01/19 | 200 | 202 | 197 | 198 | -8 | -3.9% | 65,000 |
| 2010/01/18 | 210 | 217 | 200 | 206 | ±0 | ±0% | 95,000 |
| 2010/01/15 | 226 | 226 | 206 | 206 | -23 | -10% | 101,000 |
| 2010/01/14 | 246 | 257 | 210 | 229 | -14 | -5.8% | 241,000 |
| 2010/01/13 | 231 | 274 | 231 | 243 | +25 | +11.5% | 818,000 |
| 2010/01/12 | 185 | 218 | 180 | 218 | +50 | +29.8% | 549,000 |
| 2010/01/08 | 168 | 168 | 168 | 168 | +50 | +42.4% | 47,000 |
| 2010/01/07 | 114 | 120 | 114 | 118 | +7 | +6.3% | 33,000 |
| 2010/01/06 | 109 | 114 | 109 | 111 | +5 | +4.7% | 17,000 |
| 2010/01/05 | 108 | 108 | 106 | 106 | ±0 | ±0% | 6,000 |
| 2010/01/04 | 106 | 106 | 104 | 106 | ±0 | ±0% | 10,000 |
| 2009/12/30 | 105 | 106 | 104 | 106 | +1 | +1% | 12,000 |
| 2009/12/29 | 100 | 105 | 100 | 105 | ±0 | ±0% | 15,000 |
3701～
3750
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
