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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 2025/03/05 | 1,522 | 1,525 | 1,495 | 1,517 | -5 | -0.3% | 4,600 |
| 2025/03/04 | 1,539 | 1,550 | 1,511 | 1,522 | -17 | -1.1% | 2,100 |
| 2025/03/03 | 1,514 | 1,588 | 1,495 | 1,539 | +55 | +3.7% | 12,100 |
| 2025/02/28 | 1,477 | 1,525 | 1,467 | 1,484 | -6 | -0.4% | 8,700 |
| 2025/02/27 | 1,553 | 1,560 | 1,490 | 1,490 | -49 | -3.2% | 10,900 |
| 2025/02/26 | 1,490 | 1,543 | 1,454 | 1,539 | +53 | +3.6% | 32,400 |
| 2025/02/25 | 1,428 | 1,493 | 1,428 | 1,486 | +53 | +3.7% | 19,600 |
| 2025/02/21 | 1,445 | 1,447 | 1,430 | 1,433 | -13 | -0.9% | 12,300 |
| 2025/02/20 | 1,448 | 1,470 | 1,445 | 1,446 | -10 | -0.7% | 5,200 |
| 2025/02/19 | 1,459 | 1,468 | 1,452 | 1,456 | +6 | +0.4% | 2,800 |
| 2025/02/18 | 1,450 | 1,460 | 1,448 | 1,450 | -1 | -0.1% | 2,500 |
| 2025/02/17 | 1,467 | 1,467 | 1,444 | 1,451 | -16 | -1.1% | 19,100 |
| 2025/02/14 | 1,477 | 1,477 | 1,467 | 1,467 | -10 | -0.7% | 13,700 |
| 2025/02/13 | 1,477 | 1,489 | 1,473 | 1,477 | +5 | +0.3% | 18,200 |
| 2025/02/12 | 1,570 | 1,570 | 1,464 | 1,472 | -138 | -8.6% | 94,500 |
| 2025/02/10 | 1,595 | 1,613 | 1,584 | 1,610 | +20 | +1.3% | 6,200 |
| 2025/02/07 | 1,572 | 1,590 | 1,572 | 1,590 | +6 | +0.4% | 2,400 |
| 2025/02/06 | 1,570 | 1,590 | 1,570 | 1,584 | +5 | +0.3% | 800 |
| 2025/02/05 | 1,557 | 1,583 | 1,556 | 1,579 | +13 | +0.8% | 5,700 |
| 2025/02/04 | 1,585 | 1,585 | 1,563 | 1,566 | -3 | -0.2% | 9,100 |
| 2025/02/03 | 1,610 | 1,610 | 1,569 | 1,569 | -44 | -2.7% | 8,300 |
| 2025/01/31 | 1,601 | 1,616 | 1,601 | 1,613 | +11 | +0.7% | 2,500 |
| 2025/01/30 | 1,603 | 1,620 | 1,601 | 1,602 | -1 | -0.1% | 3,600 |
| 2025/01/29 | 1,620 | 1,660 | 1,581 | 1,603 | -17 | -1% | 12,800 |
1～
50
件表示中 / 807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 | 119,500円 | +1.1% | -55.1% | 3.35% | 12.90倍 | 0.43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 |
| 南海化学 | 229,200円 | +5.2% | -32.6% | 2.40% | 6.40倍 | 0.58倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 有機薬 | 23,800円 | +8.3% | +0.9% | 3.78% | 6.41倍 | 0.41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 |
| シーボン | 111,000円 | +2.4% | -69.8% | 1.80% | - | 0.85倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| ケミプロ | 27,700円 | +6.1% | +51.5% | 1.26% | 31.84倍 | 0.95倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
市場注目の銘柄
チャート関連のコラム
