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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 4,045 | 4,385 | 4,040 | 4,240 | +180 | +4.4% | 46,800 |
| 2022/06/13 | 4,120 | 4,215 | 4,050 | 4,060 | -75 | -1.8% | 23,000 |
| 2022/06/10 | 3,935 | 4,140 | 3,925 | 4,135 | +130 | +3.2% | 34,400 |
| 2022/06/09 | 3,915 | 4,085 | 3,915 | 4,005 | +20 | +0.5% | 17,300 |
| 2022/06/08 | 3,860 | 3,995 | 3,825 | 3,985 | +140 | +3.6% | 19,700 |
| 2022/06/07 | 3,975 | 3,975 | 3,840 | 3,845 | -120 | -3% | 32,000 |
| 2022/06/06 | 3,885 | 3,980 | 3,880 | 3,965 | +10 | +0.3% | 17,200 |
| 2022/06/03 | 3,980 | 4,035 | 3,955 | 3,955 | -25 | -0.6% | 18,900 |
| 2022/06/02 | 3,980 | 4,010 | 3,870 | 3,980 | -70 | -1.7% | 29,200 |
| 2022/06/01 | 4,000 | 4,175 | 3,940 | 4,050 | +70 | +1.8% | 48,800 |
| 2022/05/31 | 3,855 | 4,020 | 3,815 | 3,980 | +125 | +3.2% | 20,000 |
| 2022/05/30 | 3,765 | 3,940 | 3,765 | 3,855 | +70 | +1.8% | 13,200 |
| 2022/05/27 | 3,835 | 3,885 | 3,765 | 3,785 | +10 | +0.3% | 22,500 |
| 2022/05/26 | 3,660 | 3,835 | 3,660 | 3,775 | +110 | +3% | 24,800 |
| 2022/05/25 | 3,845 | 3,845 | 3,630 | 3,665 | -230 | -5.9% | 81,300 |
| 2022/05/24 | 3,980 | 3,980 | 3,835 | 3,895 | -85 | -2.1% | 51,900 |
| 2022/05/23 | 4,090 | 4,155 | 3,950 | 3,980 | -95 | -2.3% | 32,400 |
| 2022/05/20 | 4,125 | 4,125 | 3,980 | 4,075 | -5 | -0.1% | 28,100 |
| 2022/05/19 | 4,275 | 4,345 | 4,080 | 4,080 | -335 | -7.6% | 47,500 |
| 2022/05/18 | 4,420 | 4,490 | 4,330 | 4,415 | +25 | +0.6% | 32,500 |
| 2022/05/17 | 4,365 | 4,435 | 4,215 | 4,390 | -115 | -2.6% | 49,800 |
| 2022/05/16 | 4,140 | 4,665 | 4,100 | 4,505 | +435 | +10.7% | 175,400 |
| 2022/05/13 | 3,805 | 4,080 | 3,805 | 4,070 | +270 | +7.1% | 33,500 |
| 2022/05/12 | 3,885 | 3,920 | 3,800 | 3,800 | -155 | -3.9% | 35,600 |
| 2022/05/11 | 4,065 | 4,065 | 3,900 | 3,955 | -70 | -1.7% | 18,600 |
| 2022/05/10 | 4,025 | 4,080 | 3,780 | 4,025 | -35 | -0.9% | 45,000 |
| 2022/05/09 | 4,255 | 4,255 | 4,055 | 4,060 | -185 | -4.4% | 29,400 |
| 2022/05/06 | 4,260 | 4,350 | 4,150 | 4,245 | +5 | +0.1% | 25,300 |
| 2022/05/02 | 4,290 | 4,290 | 4,170 | 4,240 | -80 | -1.9% | 13,900 |
| 2022/04/28 | 4,335 | 4,335 | 4,135 | 4,320 | -15 | -0.3% | 21,100 |
| 2022/04/27 | 4,050 | 4,370 | 4,035 | 4,335 | +235 | +5.7% | 54,100 |
| 2022/04/26 | 4,055 | 4,135 | 4,005 | 4,100 | +115 | +2.9% | 11,700 |
| 2022/04/25 | 4,005 | 4,145 | 3,960 | 3,985 | -90 | -2.2% | 37,800 |
| 2022/04/22 | 4,100 | 4,130 | 4,040 | 4,075 | -25 | -0.6% | 16,200 |
| 2022/04/21 | 4,005 | 4,100 | 3,970 | 4,100 | +70 | +1.7% | 11,100 |
| 2022/04/20 | 4,225 | 4,225 | 4,030 | 4,030 | -205 | -4.8% | 23,700 |
| 2022/04/19 | 4,060 | 4,295 | 4,000 | 4,235 | +190 | +4.7% | 30,100 |
| 2022/04/18 | 4,020 | 4,190 | 4,015 | 4,045 | +75 | +1.9% | 45,200 |
| 2022/04/15 | 3,925 | 4,000 | 3,830 | 3,970 | -25 | -0.6% | 24,500 |
| 2022/04/14 | 4,145 | 4,220 | 3,970 | 3,995 | -145 | -3.5% | 35,600 |
| 2022/04/13 | 4,250 | 4,250 | 4,105 | 4,140 | +20 | +0.5% | 41,400 |
| 2022/04/12 | 4,400 | 4,485 | 4,025 | 4,120 | -130 | -3.1% | 100,800 |
| 2022/04/11 | 4,180 | 4,415 | 4,175 | 4,250 | +140 | +3.4% | 46,100 |
| 2022/04/08 | 3,990 | 4,140 | 3,960 | 4,110 | +185 | +4.7% | 17,400 |
| 2022/04/07 | 3,990 | 4,020 | 3,855 | 3,925 | -80 | -2% | 10,100 |
| 2022/04/06 | 3,900 | 4,045 | 3,890 | 4,005 | +45 | +1.1% | 13,500 |
| 2022/04/05 | 4,100 | 4,100 | 3,900 | 3,960 | -45 | -1.1% | 19,900 |
| 2022/04/04 | 3,905 | 4,115 | 3,905 | 4,005 | +105 | +2.7% | 12,700 |
| 2022/04/01 | 4,000 | 4,000 | 3,880 | 3,900 | -100 | -2.5% | 5,300 |
| 2022/03/31 | 4,080 | 4,095 | 3,930 | 4,000 | -30 | -0.7% | 13,900 |
601～
650
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
