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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 5,200 | 5,200 | 5,050 | 5,130 | -10 | -0.2% | 11,700 |
| 2022/11/08 | 5,160 | 5,210 | 5,110 | 5,140 | -10 | -0.2% | 20,500 |
| 2022/11/07 | 5,270 | 5,270 | 5,080 | 5,150 | -20 | -0.4% | 10,700 |
| 2022/11/04 | 5,160 | 5,300 | 5,030 | 5,170 | ±0 | ±0% | 11,700 |
| 2022/11/02 | 5,100 | 5,290 | 5,080 | 5,170 | +30 | +0.6% | 23,500 |
| 2022/11/01 | 5,240 | 5,250 | 5,010 | 5,140 | -70 | -1.3% | 22,100 |
| 2022/10/31 | 5,410 | 5,430 | 5,150 | 5,210 | -100 | -1.9% | 19,800 |
| 2022/10/28 | 5,410 | 5,440 | 5,290 | 5,310 | -160 | -2.9% | 16,000 |
| 2022/10/27 | 5,730 | 5,730 | 5,470 | 5,470 | -160 | -2.8% | 8,200 |
| 2022/10/26 | 5,680 | 5,720 | 5,580 | 5,630 | -50 | -0.9% | 5,600 |
| 2022/10/25 | 5,700 | 5,790 | 5,680 | 5,680 | -10 | -0.2% | 4,500 |
| 2022/10/24 | 5,770 | 5,850 | 5,690 | 5,690 | +20 | +0.4% | 6,200 |
| 2022/10/21 | 5,820 | 5,820 | 5,670 | 5,670 | -150 | -2.6% | 10,700 |
| 2022/10/20 | 5,990 | 5,990 | 5,800 | 5,820 | -170 | -2.8% | 17,500 |
| 2022/10/19 | 6,100 | 6,150 | 5,920 | 5,990 | -110 | -1.8% | 11,600 |
| 2022/10/18 | 6,060 | 6,150 | 6,050 | 6,100 | +40 | +0.7% | 10,200 |
| 2022/10/17 | 6,140 | 6,200 | 6,030 | 6,060 | -80 | -1.3% | 9,900 |
| 2022/10/14 | 6,140 | 6,240 | 6,080 | 6,140 | ±0 | ±0% | 11,200 |
| 2022/10/13 | 6,070 | 6,140 | 5,960 | 6,140 | +10 | +0.2% | 14,400 |
| 2022/10/12 | 6,150 | 6,210 | 6,110 | 6,130 | -30 | -0.5% | 5,500 |
| 2022/10/11 | 6,190 | 6,270 | 6,150 | 6,160 | -60 | -1% | 7,600 |
| 2022/10/07 | 6,130 | 6,340 | 6,100 | 6,220 | +90 | +1.5% | 17,300 |
| 2022/10/06 | 6,110 | 6,230 | 6,110 | 6,130 | +20 | +0.3% | 5,700 |
| 2022/10/05 | 6,230 | 6,280 | 6,110 | 6,110 | -20 | -0.3% | 13,000 |
| 2022/10/04 | 6,220 | 6,230 | 6,090 | 6,130 | -30 | -0.5% | 30,800 |
| 2022/10/03 | 5,910 | 6,160 | 5,900 | 6,160 | +250 | +4.2% | 13,100 |
| 2022/09/30 | 5,740 | 6,020 | 5,630 | 5,910 | -60 | -1% | 31,600 |
| 2022/09/29 | 6,180 | 6,290 | 5,910 | 5,970 | -110 | -1.8% | 22,000 |
| 2022/09/28 | 6,010 | 6,110 | 5,840 | 6,080 | +120 | +2% | 17,500 |
| 2022/09/27 | 6,000 | 6,070 | 5,820 | 5,960 | +200 | +3.5% | 11,800 |
| 2022/09/26 | 6,070 | 6,070 | 5,710 | 5,760 | -340 | -5.6% | 26,200 |
| 2022/09/22 | 5,820 | 6,300 | 5,820 | 6,100 | +150 | +2.5% | 19,800 |
| 2022/09/21 | 5,950 | 6,130 | 5,890 | 5,950 | -60 | -1% | 19,400 |
| 2022/09/20 | 5,910 | 6,070 | 5,910 | 6,010 | +150 | +2.6% | 10,400 |
| 2022/09/16 | 6,170 | 6,210 | 5,860 | 5,860 | -380 | -6.1% | 22,700 |
| 2022/09/15 | 6,280 | 6,320 | 6,130 | 6,240 | +60 | +1% | 12,900 |
| 2022/09/14 | 6,200 | 6,430 | 6,170 | 6,180 | -220 | -3.4% | 25,500 |
| 2022/09/13 | 6,730 | 6,730 | 6,320 | 6,400 | -240 | -3.6% | 25,700 |
| 2022/09/12 | 6,760 | 6,800 | 6,600 | 6,640 | +80 | +1.2% | 13,600 |
| 2022/09/09 | 6,760 | 6,810 | 6,560 | 6,560 | -120 | -1.8% | 14,800 |
| 2022/09/08 | 6,990 | 7,020 | 6,660 | 6,680 | -240 | -3.5% | 14,000 |
| 2022/09/07 | 6,920 | 7,020 | 6,780 | 6,920 | -50 | -0.7% | 13,800 |
| 2022/09/06 | 6,710 | 6,970 | 6,700 | 6,970 | +200 | +3% | 13,000 |
| 2022/09/05 | 6,490 | 6,800 | 6,470 | 6,770 | +180 | +2.7% | 15,700 |
| 2022/09/02 | 6,970 | 6,970 | 6,490 | 6,590 | -360 | -5.2% | 29,100 |
| 2022/09/01 | 6,990 | 7,200 | 6,820 | 6,950 | -60 | -0.9% | 18,800 |
| 2022/08/31 | 7,210 | 7,320 | 7,010 | 7,010 | -140 | -2% | 32,300 |
| 2022/08/30 | 6,840 | 7,270 | 6,840 | 7,150 | +340 | +5% | 29,900 |
| 2022/08/29 | 6,560 | 6,840 | 6,560 | 6,810 | -50 | -0.7% | 18,800 |
| 2022/08/26 | 6,800 | 6,940 | 6,630 | 6,860 | +240 | +3.6% | 30,000 |
501～
550
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 | 199,500円 | +5.4% | -19.3% | 2.01% | 11.68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 | 151,800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 | 176,300円 | +1.7% | +38.0% | 0.79% | 14.33倍 | 1.71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 | 318,000円 | +6.3% | +22.7% | 5.03% | 7.35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
