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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 6,450 | 6,780 | 6,370 | 6,620 | +70 | +1.1% | 33,000 |
| 2022/08/24 | 6,750 | 6,920 | 6,530 | 6,550 | -240 | -3.5% | 29,400 |
| 2022/08/23 | 6,700 | 7,050 | 6,610 | 6,790 | +290 | +4.5% | 69,500 |
| 2022/08/22 | 6,610 | 6,610 | 6,320 | 6,500 | -110 | -1.7% | 29,200 |
| 2022/08/19 | 6,080 | 6,910 | 6,050 | 6,610 | +450 | +7.3% | 61,500 |
| 2022/08/18 | 6,250 | 6,400 | 6,120 | 6,160 | -160 | -2.5% | 24,200 |
| 2022/08/17 | 5,950 | 6,340 | 5,850 | 6,320 | +380 | +6.4% | 66,900 |
| 2022/08/16 | 5,640 | 5,960 | 5,600 | 5,940 | +460 | +8.4% | 57,100 |
| 2022/08/15 | 5,200 | 5,550 | 5,070 | 5,480 | +380 | +7.5% | 51,700 |
| 2022/08/12 | 4,840 | 5,100 | 4,775 | 5,100 | +330 | +6.9% | 30,800 |
| 2022/08/10 | 5,090 | 5,100 | 4,770 | 4,770 | -360 | -7% | 39,000 |
| 2022/08/09 | 4,910 | 5,410 | 4,910 | 5,130 | +70 | +1.4% | 104,700 |
| 2022/08/08 | 4,980 | 5,070 | 4,895 | 5,060 | +140 | +2.8% | 37,000 |
| 2022/08/05 | 5,020 | 5,230 | 4,905 | 4,920 | -120 | -2.4% | 24,200 |
| 2022/08/04 | 5,070 | 5,070 | 4,780 | 5,040 | +40 | +0.8% | 46,000 |
| 2022/08/03 | 5,210 | 5,210 | 5,000 | 5,000 | -170 | -3.3% | 18,900 |
| 2022/08/02 | 5,230 | 5,290 | 5,120 | 5,170 | -130 | -2.5% | 9,400 |
| 2022/08/01 | 5,140 | 5,300 | 5,100 | 5,300 | +90 | +1.7% | 9,800 |
| 2022/07/29 | 5,240 | 5,240 | 5,150 | 5,210 | -30 | -0.6% | 10,300 |
| 2022/07/28 | 5,360 | 5,440 | 5,230 | 5,240 | -90 | -1.7% | 15,300 |
| 2022/07/27 | 5,480 | 5,480 | 5,310 | 5,330 | -50 | -0.9% | 18,600 |
| 2022/07/26 | 5,270 | 5,510 | 5,270 | 5,380 | +30 | +0.6% | 13,700 |
| 2022/07/25 | 5,330 | 5,470 | 5,310 | 5,350 | -160 | -2.9% | 26,100 |
| 2022/07/22 | 5,490 | 5,580 | 5,400 | 5,510 | -10 | -0.2% | 20,900 |
| 2022/07/21 | 5,660 | 5,750 | 5,450 | 5,520 | -140 | -2.5% | 33,800 |
| 2022/07/20 | 5,750 | 5,920 | 5,660 | 5,660 | -60 | -1% | 27,700 |
| 2022/07/19 | 5,680 | 5,790 | 5,580 | 5,720 | -50 | -0.9% | 31,300 |
| 2022/07/15 | 5,930 | 6,050 | 5,690 | 5,770 | -80 | -1.4% | 29,300 |
| 2022/07/14 | 5,830 | 5,970 | 5,710 | 5,850 | -80 | -1.3% | 32,500 |
| 2022/07/13 | 6,190 | 6,190 | 5,890 | 5,930 | -340 | -5.4% | 45,100 |
| 2022/07/12 | 6,500 | 6,500 | 6,200 | 6,270 | -250 | -3.8% | 47,000 |
| 2022/07/11 | 6,540 | 6,800 | 6,340 | 6,520 | +140 | +2.2% | 58,900 |
| 2022/07/08 | 6,240 | 6,410 | 6,040 | 6,380 | +90 | +1.4% | 50,300 |
| 2022/07/07 | 5,950 | 6,530 | 5,910 | 6,290 | +490 | +8.4% | 113,200 |
| 2022/07/06 | 5,820 | 5,960 | 5,740 | 5,800 | -70 | -1.2% | 34,400 |
| 2022/07/05 | 5,610 | 6,090 | 5,470 | 5,870 | +250 | +4.4% | 70,900 |
| 2022/07/04 | 6,050 | 6,050 | 5,380 | 5,620 | -330 | -5.5% | 72,300 |
| 2022/07/01 | 6,050 | 6,300 | 5,820 | 5,950 | -60 | -1% | 87,600 |
| 2022/06/30 | 5,680 | 6,230 | 5,660 | 6,010 | +340 | +6% | 103,100 |
| 2022/06/29 | 5,520 | 5,870 | 5,510 | 5,670 | +80 | +1.4% | 66,900 |
| 2022/06/28 | 5,200 | 6,000 | 5,190 | 5,590 | +290 | +5.5% | 112,200 |
| 2022/06/27 | 5,070 | 5,360 | 4,985 | 5,300 | +190 | +3.7% | 43,900 |
| 2022/06/24 | 5,240 | 5,410 | 5,060 | 5,110 | -300 | -5.5% | 82,500 |
| 2022/06/23 | 5,720 | 5,860 | 5,380 | 5,410 | -220 | -3.9% | 51,300 |
| 2022/06/22 | 6,100 | 6,100 | 5,440 | 5,630 | -440 | -7.2% | 145,500 |
| 2022/06/21 | 5,890 | 6,110 | 5,350 | 6,070 | +350 | +6.1% | 164,100 |
| 2022/06/20 | 5,320 | 5,860 | 5,320 | 5,720 | +410 | +7.7% | 183,600 |
| 2022/06/17 | 4,850 | 5,530 | 4,830 | 5,310 | +355 | +7.2% | 225,500 |
| 2022/06/16 | 4,730 | 5,250 | 4,625 | 4,955 | +195 | +4.1% | 102,300 |
| 2022/06/15 | 4,240 | 4,845 | 4,240 | 4,760 | +520 | +12.3% | 96,500 |
551～
600
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 | 201,200円 | +5.4% | -19.3% | 1.99% | 11.78倍 | 0.73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 | 154,200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 | 175,200円 | +1.7% | +38.0% | 0.80% | 14.24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 | 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
