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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,073 | 2,079 | 2,043 | 2,052 | -21 | -1% | 3,700 |
| 2024/11/20 | 2,073 | 2,087 | 2,073 | 2,073 | ±0 | ±0% | 1,100 |
| 2024/11/19 | 2,063 | 2,086 | 2,063 | 2,073 | +18 | +0.9% | 2,600 |
| 2024/11/18 | 2,056 | 2,089 | 2,042 | 2,055 | -10 | -0.5% | 2,500 |
| 2024/11/15 | 2,057 | 2,090 | 2,057 | 2,065 | -6 | -0.3% | 1,300 |
| 2024/11/14 | 2,098 | 2,106 | 2,031 | 2,071 | -12 | -0.6% | 7,600 |
| 2024/11/13 | 2,140 | 2,144 | 2,081 | 2,083 | -76 | -3.5% | 7,000 |
| 2024/11/12 | 2,149 | 2,171 | 2,137 | 2,159 | +50 | +2.4% | 5,500 |
| 2024/11/11 | 2,136 | 2,149 | 2,080 | 2,109 | -49 | -2.3% | 5,500 |
| 2024/11/08 | 2,166 | 2,199 | 2,158 | 2,158 | -8 | -0.4% | 6,800 |
| 2024/11/07 | 2,164 | 2,200 | 2,164 | 2,166 | -4 | -0.2% | 8,100 |
| 2024/11/06 | 2,209 | 2,230 | 2,170 | 2,170 | +11 | +0.5% | 4,000 |
| 2024/11/05 | 2,215 | 2,230 | 2,159 | 2,159 | -54 | -2.4% | 6,500 |
| 2024/11/01 | 2,330 | 2,350 | 2,213 | 2,213 | -123 | -5.3% | 4,800 |
| 2024/10/31 | 2,336 | 2,350 | 2,309 | 2,336 | ±0 | ±0% | 2,200 |
| 2024/10/30 | 2,290 | 2,390 | 2,269 | 2,336 | +46 | +2% | 8,200 |
| 2024/10/29 | 2,246 | 2,290 | 2,246 | 2,290 | +44 | +2% | 4,900 |
| 2024/10/28 | 2,269 | 2,292 | 2,225 | 2,246 | -49 | -2.1% | 3,400 |
| 2024/10/25 | 2,208 | 2,295 | 2,199 | 2,295 | +96 | +4.4% | 13,800 |
| 2024/10/24 | 2,173 | 2,207 | 2,173 | 2,199 | +5 | +0.2% | 1,200 |
| 2024/10/23 | 2,188 | 2,194 | 2,157 | 2,194 | +1 | ±0% | 2,800 |
| 2024/10/22 | 2,190 | 2,195 | 2,190 | 2,193 | -4 | -0.2% | 700 |
| 2024/10/21 | 2,193 | 2,199 | 2,192 | 2,197 | +36 | +1.7% | 1,100 |
| 2024/10/18 | 2,184 | 2,184 | 2,161 | 2,161 | -18 | -0.8% | 400 |
| 2024/10/17 | 2,171 | 2,217 | 2,165 | 2,179 | +8 | +0.4% | 1,700 |
| 2024/10/16 | 2,176 | 2,190 | 2,150 | 2,171 | -5 | -0.2% | 1,200 |
| 2024/10/15 | 2,166 | 2,199 | 2,155 | 2,176 | +2 | +0.1% | 3,800 |
| 2024/10/11 | 2,170 | 2,197 | 2,167 | 2,174 | +4 | +0.2% | 2,600 |
| 2024/10/10 | 2,198 | 2,198 | 2,169 | 2,170 | +1 | ±0% | 1,200 |
| 2024/10/09 | 2,223 | 2,223 | 2,160 | 2,169 | -10 | -0.5% | 1,300 |
| 2024/10/08 | 2,153 | 2,201 | 2,151 | 2,179 | +10 | +0.5% | 700 |
| 2024/10/07 | 2,232 | 2,236 | 2,155 | 2,169 | -30 | -1.4% | 5,200 |
| 2024/10/04 | 2,198 | 2,207 | 2,190 | 2,199 | +2 | +0.1% | 800 |
| 2024/10/03 | 2,228 | 2,230 | 2,197 | 2,197 | -31 | -1.4% | 1,000 |
| 2024/10/02 | 2,236 | 2,239 | 2,189 | 2,228 | +37 | +1.7% | 3,600 |
| 2024/10/01 | 2,230 | 2,239 | 2,191 | 2,191 | -48 | -2.1% | 1,100 |
| 2024/09/30 | 2,171 | 2,239 | 2,171 | 2,239 | -1 | ±0% | 1,500 |
| 2024/09/27 | 2,288 | 2,288 | 2,176 | 2,240 | -22 | -1% | 8,000 |
| 2024/09/26 | 2,200 | 2,262 | 2,176 | 2,262 | +89 | +4.1% | 3,200 |
| 2024/09/25 | 2,190 | 2,220 | 2,169 | 2,173 | -27 | -1.2% | 3,600 |
| 2024/09/24 | 2,321 | 2,321 | 2,151 | 2,200 | -128 | -5.5% | 20,800 |
| 2024/09/20 | 2,332 | 2,332 | 2,280 | 2,328 | -4 | -0.2% | 2,400 |
| 2024/09/19 | 2,236 | 2,332 | 2,236 | 2,332 | +96 | +4.3% | 4,900 |
| 2024/09/18 | 2,277 | 2,338 | 2,236 | 2,236 | -26 | -1.1% | 5,600 |
| 2024/09/17 | 2,318 | 2,336 | 2,262 | 2,262 | -56 | -2.4% | 1,800 |
| 2024/09/13 | 2,338 | 2,338 | 2,275 | 2,318 | +18 | +0.8% | 1,700 |
| 2024/09/12 | 2,273 | 2,341 | 2,257 | 2,300 | +70 | +3.1% | 2,800 |
| 2024/09/11 | 2,283 | 2,284 | 2,230 | 2,230 | -53 | -2.3% | 2,600 |
| 2024/09/10 | 2,294 | 2,306 | 2,283 | 2,283 | -25 | -1.1% | 700 |
| 2024/09/09 | 2,236 | 2,320 | 2,227 | 2,308 | +8 | +0.3% | 3,200 |
1～
50
件表示中 / 714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 | 205,200円 | +5.4% | -19.3% | 1.95% | 12.01倍 | 0.74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 |
| 戸田工 | 152,700円 | +12.5% | - | 0.00% | - | 0.61倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| コージンバイ | 174,500円 | +1.7% | +38.0% | 0.80% | 14.18倍 | 1.69倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| ヤスハラケミカル | 80,200円 | +9.1% | +22.2% | 1.50% | 7.16倍 | 0.36倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| 東インキ | 316,500円 | +6.3% | +22.7% | 5.06% | 7.32倍 | 0.29倍 |
|
インキ中堅だが稼ぎ頭は樹脂着色剤や機能性添加剤など化成品、加工品。インキは構造改革中 |
市場注目の銘柄
チャート関連のコラム
