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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 4,480 | 4,495 | 4,280 | 4,280 | -185 | -4.1% | 17,400 |
| 2023/01/23 | 4,575 | 4,595 | 4,415 | 4,465 | -10 | -0.2% | 15,300 |
| 2023/01/20 | 4,420 | 4,515 | 4,400 | 4,475 | +125 | +2.9% | 13,600 |
| 2023/01/19 | 4,365 | 4,420 | 4,320 | 4,350 | -10 | -0.2% | 6,800 |
| 2023/01/18 | 4,390 | 4,390 | 4,235 | 4,360 | +30 | +0.7% | 5,100 |
| 2023/01/17 | 4,370 | 4,370 | 4,220 | 4,330 | +5 | +0.1% | 11,800 |
| 2023/01/16 | 4,390 | 4,390 | 4,325 | 4,325 | +5 | +0.1% | 3,100 |
| 2023/01/13 | 4,465 | 4,465 | 4,310 | 4,320 | -145 | -3.2% | 12,600 |
| 2023/01/12 | 4,505 | 4,520 | 4,370 | 4,465 | ±0 | ±0% | 12,500 |
| 2023/01/11 | 4,450 | 4,525 | 4,450 | 4,465 | +85 | +1.9% | 8,000 |
| 2023/01/10 | 4,450 | 4,525 | 4,305 | 4,380 | -10 | -0.2% | 9,200 |
| 2023/01/06 | 4,305 | 4,430 | 4,110 | 4,390 | +85 | +2% | 18,800 |
| 2023/01/05 | 4,355 | 4,385 | 4,305 | 4,305 | -50 | -1.1% | 6,400 |
| 2023/01/04 | 4,365 | 4,420 | 4,325 | 4,355 | -25 | -0.6% | 9,600 |
| 2022/12/30 | 4,505 | 4,525 | 4,370 | 4,380 | -140 | -3.1% | 17,000 |
| 2022/12/29 | 4,480 | 4,580 | 4,460 | 4,520 | +20 | +0.4% | 11,800 |
| 2022/12/28 | 4,440 | 4,500 | 4,300 | 4,500 | +65 | +1.5% | 15,300 |
| 2022/12/27 | 4,700 | 4,720 | 4,435 | 4,435 | -225 | -4.8% | 26,300 |
| 2022/12/26 | 4,580 | 4,660 | 4,545 | 4,660 | +25 | +0.5% | 26,800 |
| 2022/12/23 | 4,665 | 4,785 | 4,595 | 4,635 | -100 | -2.1% | 12,200 |
| 2022/12/22 | 4,830 | 4,860 | 4,735 | 4,735 | -60 | -1.3% | 12,200 |
| 2022/12/21 | 4,780 | 4,835 | 4,575 | 4,795 | -90 | -1.8% | 30,900 |
| 2022/12/20 | 4,885 | 4,945 | 4,710 | 4,885 | -15 | -0.3% | 35,400 |
| 2022/12/19 | 4,885 | 4,995 | 4,855 | 4,900 | -45 | -0.9% | 11,300 |
| 2022/12/16 | 4,890 | 4,995 | 4,860 | 4,945 | -25 | -0.5% | 9,800 |
| 2022/12/15 | 5,050 | 5,080 | 4,915 | 4,970 | -160 | -3.1% | 13,400 |
| 2022/12/14 | 5,090 | 5,150 | 5,000 | 5,130 | +10 | +0.2% | 14,800 |
| 2022/12/13 | 5,150 | 5,150 | 5,080 | 5,120 | +20 | +0.4% | 7,200 |
| 2022/12/12 | 5,080 | 5,110 | 5,040 | 5,100 | -30 | -0.6% | 8,400 |
| 2022/12/09 | 5,170 | 5,180 | 5,020 | 5,130 | +10 | +0.2% | 8,600 |
| 2022/12/08 | 5,190 | 5,210 | 5,120 | 5,120 | -70 | -1.3% | 7,200 |
| 2022/12/07 | 4,970 | 5,220 | 4,970 | 5,190 | +100 | +2% | 13,100 |
| 2022/12/06 | 5,030 | 5,120 | 4,920 | 5,090 | +60 | +1.2% | 11,300 |
| 2022/12/05 | 5,110 | 5,110 | 4,925 | 5,030 | -90 | -1.8% | 23,500 |
| 2022/12/02 | 5,120 | 5,190 | 5,060 | 5,120 | ±0 | ±0% | 9,900 |
| 2022/12/01 | 5,300 | 5,350 | 5,080 | 5,120 | -180 | -3.4% | 29,800 |
| 2022/11/30 | 5,350 | 5,550 | 5,240 | 5,300 | +10 | +0.2% | 25,400 |
| 2022/11/29 | 5,200 | 5,290 | 5,120 | 5,290 | +50 | +1% | 16,100 |
| 2022/11/28 | 5,090 | 5,280 | 5,070 | 5,240 | +170 | +3.4% | 16,200 |
| 2022/11/25 | 5,200 | 5,250 | 5,070 | 5,070 | -90 | -1.7% | 24,000 |
| 2022/11/24 | 4,950 | 5,170 | 4,895 | 5,160 | +230 | +4.7% | 23,600 |
| 2022/11/22 | 4,825 | 4,930 | 4,780 | 4,930 | +105 | +2.2% | 19,200 |
| 2022/11/21 | 4,835 | 4,860 | 4,680 | 4,825 | +60 | +1.3% | 29,300 |
| 2022/11/18 | 4,730 | 4,770 | 4,665 | 4,765 | +35 | +0.7% | 23,900 |
| 2022/11/17 | 4,705 | 4,780 | 4,585 | 4,730 | +25 | +0.5% | 18,500 |
| 2022/11/16 | 4,830 | 4,850 | 4,650 | 4,705 | -125 | -2.6% | 24,700 |
| 2022/11/15 | 4,670 | 4,875 | 4,610 | 4,830 | +260 | +5.7% | 37,400 |
| 2022/11/14 | 4,630 | 4,725 | 4,430 | 4,570 | -610 | -11.8% | 104,700 |
| 2022/11/11 | 5,150 | 5,260 | 5,060 | 5,180 | +120 | +2.4% | 48,300 |
| 2022/11/10 | 5,070 | 5,130 | 5,000 | 5,060 | -70 | -1.4% | 16,800 |
451～
500
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 | 200,800円 | +5.4% | -19.3% | 1.99% | 11.75倍 | 0.72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 | 154,100円 | +12.5% | - | 0.00% | - | 0.62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 | 176,000円 | +1.7% | +38.0% | 0.80% | 14.30倍 | 1.70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 | 78,600円 | +9.1% | +22.2% | 1.53% | 7.02倍 | 0.35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 | 318,500円 | +6.3% | +22.7% | 5.02% | 7.37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
