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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 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 |
| 2025/04/22 | 1,193 | 1,258 | 1,193 | 1,213 | +10 | +0.8% | 3,500 |
| 2025/04/21 | 1,225 | 1,228 | 1,202 | 1,203 | -13 | -1.1% | 3,800 |
| 2025/04/18 | 1,200 | 1,243 | 1,200 | 1,216 | +16 | +1.3% | 13,400 |
| 2025/04/17 | 1,204 | 1,211 | 1,189 | 1,200 | -4 | -0.3% | 6,200 |
| 2025/04/16 | 1,224 | 1,228 | 1,204 | 1,204 | -25 | -2% | 10,000 |
| 2025/04/15 | 1,195 | 1,250 | 1,181 | 1,229 | +34 | +2.8% | 12,200 |
| 2025/04/14 | 1,210 | 1,218 | 1,179 | 1,195 | ±0 | ±0% | 15,200 |
| 2025/04/11 | 1,192 | 1,207 | 1,164 | 1,195 | -57 | -4.6% | 9,600 |
| 2025/04/10 | 1,217 | 1,298 | 1,183 | 1,252 | +115 | +10.1% | 18,500 |
| 2025/04/09 | 1,183 | 1,194 | 1,129 | 1,137 | -41 | -3.5% | 23,800 |
| 2025/04/08 | 1,188 | 1,223 | 1,171 | 1,178 | +50 | +4.4% | 10,500 |
| 2025/04/07 | 1,080 | 1,185 | 1,080 | 1,128 | -192 | -14.5% | 20,700 |
| 2025/04/04 | 1,376 | 1,376 | 1,280 | 1,320 | -57 | -4.1% | 41,100 |
| 2025/04/03 | 1,399 | 1,425 | 1,371 | 1,377 | -45 | -3.2% | 29,000 |
| 2025/04/02 | 1,442 | 1,442 | 1,422 | 1,422 | -20 | -1.4% | 6,600 |
| 2025/04/01 | 1,499 | 1,499 | 1,442 | 1,442 | -66 | -4.4% | 13,200 |
| 2025/03/31 | 1,486 | 1,508 | 1,451 | 1,508 | +24 | +1.6% | 9,700 |
| 2025/03/28 | 1,474 | 1,500 | 1,474 | 1,484 | -34 | -2.2% | 4,700 |
| 2025/03/27 | 1,524 | 1,524 | 1,506 | 1,518 | -4 | -0.3% | 6,400 |
| 2025/03/26 | 1,515 | 1,526 | 1,509 | 1,522 | +12 | +0.8% | 9,100 |
| 2025/03/25 | 1,508 | 1,520 | 1,500 | 1,510 | +4 | +0.3% | 11,500 |
| 2025/03/24 | 1,522 | 1,522 | 1,506 | 1,506 | -4 | -0.3% | 3,100 |
| 2025/03/21 | 1,508 | 1,538 | 1,505 | 1,510 | -3 | -0.2% | 13,800 |
| 2025/03/19 | 1,550 | 1,550 | 1,510 | 1,513 | -41 | -2.6% | 7,000 |
| 2025/03/18 | 1,553 | 1,557 | 1,540 | 1,554 | +10 | +0.6% | 1,800 |
| 2025/03/17 | 1,520 | 1,547 | 1,520 | 1,544 | +16 | +1% | 1,400 |
| 2025/03/14 | 1,550 | 1,550 | 1,501 | 1,528 | -22 | -1.4% | 3,800 |
| 2025/03/13 | 1,558 | 1,580 | 1,536 | 1,550 | -8 | -0.5% | 4,700 |
| 2025/03/12 | 1,510 | 1,558 | 1,500 | 1,558 | +51 | +3.4% | 4,300 |
| 2025/03/11 | 1,557 | 1,557 | 1,475 | 1,507 | -59 | -3.8% | 15,200 |
| 2025/03/10 | 1,585 | 1,672 | 1,564 | 1,566 | +49 | +3.2% | 29,700 |
| 2025/03/07 | 1,508 | 1,531 | 1,508 | 1,517 | -11 | -0.7% | 2,500 |
| 2025/03/06 | 1,511 | 1,553 | 1,511 | 1,528 | +11 | +0.7% | 900 |
1～
50
件表示中 / 831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 | 145,100円 | +6.0% | +18.2% | 2.96% | 8.47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 |
| サンエー化研 | 56,200円 | +1.7% | +161.4% | 3.20% | 33.63倍 | 0.27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 |
| ウェーブロック | 57,100円 | +3.7% | +22.0% | 5.25% | 8.31倍 | 0.29倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| 巴川コーポ | 59,800円 | +4.6% | -1.0% | 2.51% | 8.04倍 | 0.40倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| アジュバンＨ | 76,300円 | +6.5% | -5.9% | 1.57% | 83.75倍 | 1.46倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
市場注目の銘柄
チャート関連のコラム
