三和油化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,450 | 1,450 | 1,432 | 1,443 | +1 | +0.1% | 5,300 |
| 2025/07/03 | 1,446 | 1,466 | 1,438 | 1,442 | -3 | -0.2% | 5,200 |
| 2025/07/02 | 1,466 | 1,466 | 1,436 | 1,445 | -12 | -0.8% | 16,800 |
| 2025/07/01 | 1,447 | 1,470 | 1,439 | 1,457 | +10 | +0.7% | 10,700 |
| 2025/06/30 | 1,455 | 1,470 | 1,446 | 1,447 | -8 | -0.5% | 9,700 |
| 2025/06/27 | 1,460 | 1,460 | 1,447 | 1,455 | +8 | +0.6% | 3,200 |
| 2025/06/26 | 1,439 | 1,447 | 1,428 | 1,447 | +17 | +1.2% | 5,600 |
| 2025/06/25 | 1,445 | 1,465 | 1,430 | 1,430 | -14 | -1% | 12,600 |
| 2025/06/24 | 1,466 | 1,466 | 1,441 | 1,444 | +1 | +0.1% | 6,100 |
| 2025/06/23 | 1,460 | 1,460 | 1,443 | 1,443 | -20 | -1.4% | 6,500 |
| 2025/06/20 | 1,470 | 1,471 | 1,460 | 1,463 | +6 | +0.4% | 800 |
| 2025/06/19 | 1,466 | 1,472 | 1,455 | 1,457 | -15 | -1% | 1,800 |
| 2025/06/18 | 1,459 | 1,483 | 1,459 | 1,472 | +11 | +0.8% | 3,900 |
| 2025/06/17 | 1,480 | 1,480 | 1,453 | 1,461 | -2 | -0.1% | 2,800 |
| 2025/06/16 | 1,477 | 1,479 | 1,463 | 1,463 | -5 | -0.3% | 800 |
| 2025/06/13 | 1,466 | 1,475 | 1,452 | 1,468 | +2 | +0.1% | 2,100 |
| 2025/06/12 | 1,464 | 1,478 | 1,464 | 1,466 | -3 | -0.2% | 4,500 |
| 2025/06/11 | 1,468 | 1,487 | 1,461 | 1,469 | -5 | -0.3% | 11,400 |
| 2025/06/10 | 1,472 | 1,475 | 1,453 | 1,474 | -1 | -0.1% | 13,200 |
| 2025/06/09 | 1,490 | 1,490 | 1,475 | 1,475 | -2 | -0.1% | 6,900 |
| 2025/06/06 | 1,460 | 1,491 | 1,460 | 1,477 | +25 | +1.7% | 10,300 |
| 2025/06/05 | 1,488 | 1,509 | 1,452 | 1,452 | -36 | -2.4% | 5,300 |
| 2025/06/04 | 1,495 | 1,531 | 1,488 | 1,488 | -7 | -0.5% | 11,500 |
| 2025/06/03 | 1,498 | 1,507 | 1,495 | 1,495 | -1 | -0.1% | 3,400 |
| 2025/06/02 | 1,487 | 1,509 | 1,487 | 1,496 | -18 | -1.2% | 6,000 |
| 2025/05/30 | 1,489 | 1,518 | 1,482 | 1,514 | +24 | +1.6% | 6,900 |
| 2025/05/29 | 1,512 | 1,512 | 1,479 | 1,490 | -10 | -0.7% | 2,500 |
| 2025/05/28 | 1,519 | 1,519 | 1,490 | 1,500 | -19 | -1.3% | 5,000 |
| 2025/05/27 | 1,498 | 1,519 | 1,488 | 1,519 | +34 | +2.3% | 12,100 |
| 2025/05/26 | 1,486 | 1,498 | 1,462 | 1,485 | -24 | -1.6% | 6,000 |
| 2025/05/23 | 1,514 | 1,514 | 1,486 | 1,509 | +22 | +1.5% | 3,700 |
| 2025/05/22 | 1,502 | 1,522 | 1,450 | 1,487 | -36 | -2.4% | 17,500 |
| 2025/05/21 | 1,448 | 1,609 | 1,448 | 1,523 | +72 | +5% | 85,100 |
| 2025/05/20 | 1,470 | 1,490 | 1,448 | 1,451 | -32 | -2.2% | 7,900 |
| 2025/05/19 | 1,460 | 1,483 | 1,448 | 1,483 | -7 | -0.5% | 4,700 |
| 2025/05/16 | 1,498 | 1,500 | 1,450 | 1,490 | -8 | -0.5% | 10,400 |
| 2025/05/15 | 1,440 | 1,498 | 1,430 | 1,498 | +37 | +2.5% | 10,300 |
| 2025/05/14 | 1,415 | 1,495 | 1,400 | 1,461 | +106 | +7.8% | 43,400 |
| 2025/05/13 | 1,333 | 1,355 | 1,326 | 1,355 | +31 | +2.3% | 13,700 |
| 2025/05/12 | 1,317 | 1,337 | 1,312 | 1,324 | +34 | +2.6% | 4,500 |
| 2025/05/09 | 1,290 | 1,322 | 1,290 | 1,290 | -13 | -1% | 6,200 |
| 2025/05/08 | 1,288 | 1,309 | 1,284 | 1,303 | +20 | +1.6% | 7,000 |
| 2025/05/07 | 1,235 | 1,316 | 1,223 | 1,283 | +61 | +5% | 27,900 |
| 2025/05/02 | 1,216 | 1,238 | 1,216 | 1,222 | +4 | +0.3% | 7,300 |
| 2025/05/01 | 1,245 | 1,245 | 1,216 | 1,218 | -26 | -2.1% | 5,000 |
| 2025/04/30 | 1,273 | 1,273 | 1,244 | 1,244 | -40 | -3.1% | 5,100 |
| 2025/04/28 | 1,259 | 1,313 | 1,224 | 1,284 | +31 | +2.5% | 48,900 |
| 2025/04/25 | 1,264 | 1,264 | 1,225 | 1,253 | +19 | +1.5% | 5,100 |
| 2025/04/24 | 1,215 | 1,238 | 1,211 | 1,234 | +29 | +2.4% | 4,100 |
| 2025/04/23 | 1,229 | 1,229 | 1,204 | 1,205 | -8 | -0.7% | 2,200 |
1～
50
件表示中 / 864件
類似銘柄と比較する
現在ご覧いただいている「三和油化」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 |
|---|---|---|---|---|---|---|---|---|
| 三和油化 | 144,300円 | +6.0% | +18.2% | 2.98% | 8.42倍 | 0.51倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| ＨＡＢＡ | 163,700円 | +4.1% | -19.4% | 2.44% | 12.90倍 | 0.69倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| サンエー化研 | 55,300円 | +1.7% | +161.4% | 3.25% | 33.09倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 有機薬 | 26,400円 | +1.1% | -29.8% | 3.79% | 9.48倍 | 0.43倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 昭和化 | 46,400円 | +0.7% | -7.2% | 1.29% | 12.35倍 | 0.61倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
市場注目の銘柄
チャート関連のコラム
