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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 443.3 | 453.3 | 423.3 | 440 | -10 | -2.2% | 207,000 |
| 2005/04/18 | 426.7 | 450 | 426.7 | 450 | +25 | +5.9% | 198,000 |
| 2005/04/15 | 416.7 | 425 | 412 | 425 | +5 | +1.2% | 138,000 |
| 2005/04/14 | 418.3 | 420 | 416.7 | 420 | +1.3 | +0.3% | 225,000 |
| 2005/04/13 | 398.3 | 418.7 | 395 | 418.7 | +7 | +1.7% | 402,000 |
| 2005/04/12 | 370 | 411.7 | 366.7 | 411.7 | +66.7 | +19.3% | 696,000 |
| 2005/04/11 | 345 | 345 | 345 | 345 | +33.3 | +10.7% | 42,000 |
| 2005/04/08 | 311.7 | 311.7 | 311.7 | 311.7 | +35 | +12.6% | 63,000 |
| 2005/04/07 | 276.7 | 276.7 | 276.7 | 276.7 | -0.3 | -0.1% | 3,000 |
| 2005/04/06 | 276.7 | 277 | 276.7 | 277 | +0.3 | +0.1% | 21,000 |
| 2005/04/05 | 276.7 | 276.7 | 276.7 | 276.7 | +9.7 | +3.6% | 15,000 |
| 2005/04/04 | 267 | 267 | 267 | 267 | +1 | +0.4% | 9,000 |
| 2005/04/01 | 273 | 273 | 260.7 | 266 | -10.7 | -3.9% | 27,000 |
| 2005/03/31 | 278.3 | 278.3 | 267.3 | 276.7 | -10.3 | -3.6% | 27,000 |
| 2005/03/30 | 287.3 | 287.7 | 286.7 | 287 | -0.3 | -0.1% | 12,000 |
| 2005/03/29 | 299.7 | 299.7 | 287.3 | 287.3 | -4.4 | -1.5% | 15,000 |
| 2005/03/28 | 293 | 293 | 291.7 | 291.7 | +1.7 | +0.6% | 12,000 |
| 2005/03/25 | 289.3 | 293.3 | 289.3 | 290 | +1 | +0.3% | 12,000 |
| 2005/03/24 | 289.3 | 289.3 | 289 | 289 | +12.3 | +4.4% | 24,000 |
| 2005/03/23 | 274.3 | 276.7 | 274.3 | 276.7 | +2.7 | +1% | 27,000 |
| 2005/03/22 | 274 | 274 | 274 | 274 | +0.7 | +0.3% | 12,000 |
| 2005/03/18 | 276.7 | 276.7 | 271.7 | 273.3 | - | - | 12,000 |
| 2005/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/14 | 276.7 | 276.7 | 276.7 | 276.7 | -6.6 | -2.3% | 6,000 |
| 2005/03/11 | 283.3 | 283.3 | 283.3 | 283.3 | ±0 | ±0% | 3,000 |
| 2005/03/10 | 282 | 283.3 | 282 | 283.3 | - | - | 6,000 |
| 2005/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/08 | 283 | 283.3 | 282 | 282 | -1.3 | -0.5% | 15,000 |
| 2005/03/07 | 283.7 | 283.7 | 283.3 | 283.3 | - | - | 9,000 |
| 2005/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/03 | 283.3 | 283.3 | 283.3 | 283.3 | - | - | 12,000 |
| 2005/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/28 | 280 | 280 | 280 | 280 | ±0 | ±0% | 3,000 |
| 2005/02/25 | 272.3 | 280 | 271.7 | 280 | +6.3 | +2.3% | 33,000 |
| 2005/02/24 | 273.3 | 273.7 | 273 | 273.7 | +2.4 | +0.9% | 48,000 |
| 2005/02/23 | 270 | 271.3 | 269.7 | 271.3 | ±0 | ±0% | 48,000 |
| 2005/02/22 | 270 | 271.7 | 270 | 271.3 | +4.3 | +1.6% | 33,000 |
| 2005/02/21 | 267 | 267 | 267 | 267 | -0.3 | -0.1% | 3,000 |
| 2005/02/18 | 266.7 | 267.3 | 266.7 | 267.3 | +4.6 | +1.8% | 21,000 |
| 2005/02/17 | 263.3 | 268.3 | 262.7 | 262.7 | -4 | -1.5% | 15,000 |
| 2005/02/16 | 271.3 | 271.3 | 266.7 | 266.7 | -5 | -1.8% | 12,000 |
| 2005/02/15 | 271.7 | 273.3 | 271.7 | 271.7 | -1 | -0.4% | 27,000 |
| 2005/02/14 | 271.7 | 273.7 | 271.7 | 272.7 | +2.7 | +1% | 51,000 |
| 2005/02/10 | 260.3 | 270 | 260 | 270 | +15 | +5.9% | 150,000 |
| 2005/02/09 | 260 | 260 | 255 | 255 | -5 | -1.9% | 24,000 |
| 2005/02/08 | 263.7 | 263.7 | 253.3 | 260 | -3.3 | -1.3% | 24,000 |
| 2005/02/07 | 250 | 263.3 | 250 | 263.3 | +14 | +5.6% | 21,000 |
4901～
4950
件表示中 / 6937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 | 58,200円 | +1.3% | +12.0% | 4.12% | 6.12倍 | 0.57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 |
| 日本化 | 206,100円 | +3.8% | +51.1% | 4.46% | 6.92倍 | 0.39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 | 109,600円 | +9.4% | +3.6% | 2.01% | 11.58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 | 291,500円 | +13.9% | +23.0% | 4.32% | 10.66倍 | 1.21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 |
| 大成ラミクＧ | 247,700円 | +5.3% | +21.1% | 3.23% | 11.49倍 | 0.64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
