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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 3,635 | 3,635 | 3,535 | 3,575 | -60 | -1.7% | 24,700 |
| 2023/03/08 | 3,660 | 3,700 | 3,630 | 3,635 | -50 | -1.4% | 14,700 |
| 2023/03/07 | 3,685 | 3,685 | 3,610 | 3,685 | +50 | +1.4% | 27,300 |
| 2023/03/06 | 3,765 | 3,765 | 3,625 | 3,635 | -115 | -3.1% | 23,500 |
| 2023/03/03 | 3,695 | 3,785 | 3,695 | 3,750 | +55 | +1.5% | 15,100 |
| 2023/03/02 | 3,715 | 3,735 | 3,655 | 3,695 | -35 | -0.9% | 25,000 |
| 2023/03/01 | 3,820 | 3,855 | 3,725 | 3,730 | -90 | -2.4% | 15,500 |
| 2023/02/28 | 3,860 | 3,875 | 3,815 | 3,820 | -65 | -1.7% | 15,600 |
| 2023/02/27 | 3,875 | 3,910 | 3,850 | 3,885 | +25 | +0.6% | 9,800 |
| 2023/02/24 | 3,860 | 3,860 | 3,800 | 3,860 | +5 | +0.1% | 14,400 |
| 2023/02/22 | 3,870 | 3,910 | 3,830 | 3,855 | -75 | -1.9% | 17,700 |
| 2023/02/21 | 4,070 | 4,090 | 3,895 | 3,930 | -130 | -3.2% | 34,900 |
| 2023/02/20 | 4,210 | 4,210 | 4,040 | 4,060 | -150 | -3.6% | 34,300 |
| 2023/02/17 | 4,250 | 4,260 | 4,195 | 4,210 | -110 | -2.5% | 10,100 |
| 2023/02/16 | 4,250 | 4,320 | 4,210 | 4,320 | +70 | +1.6% | 12,300 |
| 2023/02/15 | 4,340 | 4,340 | 4,180 | 4,250 | -95 | -2.2% | 19,500 |
| 2023/02/14 | 4,210 | 4,385 | 4,180 | 4,345 | +75 | +1.8% | 45,600 |
| 2023/02/13 | 4,310 | 4,355 | 4,215 | 4,270 | -30 | -0.7% | 18,100 |
| 2023/02/10 | 4,315 | 4,325 | 4,250 | 4,300 | -70 | -1.6% | 15,700 |
| 2023/02/09 | 4,270 | 4,400 | 4,225 | 4,370 | +140 | +3.3% | 14,500 |
| 2023/02/08 | 4,240 | 4,260 | 4,200 | 4,230 | ±0 | ±0% | 15,100 |
| 2023/02/07 | 4,225 | 4,290 | 4,195 | 4,230 | +45 | +1.1% | 13,500 |
| 2023/02/06 | 4,230 | 4,230 | 4,125 | 4,185 | -10 | -0.2% | 11,400 |
| 2023/02/03 | 4,270 | 4,290 | 4,160 | 4,195 | -105 | -2.4% | 11,500 |
| 2023/02/02 | 4,200 | 4,350 | 4,170 | 4,300 | +105 | +2.5% | 20,500 |
| 2023/02/01 | 4,290 | 4,290 | 4,175 | 4,195 | -125 | -2.9% | 14,000 |
| 2023/01/31 | 4,330 | 4,365 | 4,235 | 4,320 | +60 | +1.4% | 17,700 |
| 2023/01/30 | 4,365 | 4,385 | 4,225 | 4,260 | -90 | -2.1% | 22,400 |
| 2023/01/27 | 4,320 | 4,370 | 4,160 | 4,350 | +15 | +0.3% | 48,000 |
| 2023/01/26 | 4,355 | 4,480 | 4,300 | 4,335 | -20 | -0.5% | 33,600 |
| 2023/01/25 | 4,295 | 4,385 | 4,275 | 4,355 | +75 | +1.8% | 21,300 |
| 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 |
601～
650
件表示中 / 895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 | 150,400円 | +6.0% | +18.2% | 2.86% | 8.78倍 | 0.53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 |
| ＨＡＢＡ | 172,000円 | +4.1% | -19.4% | 2.33% | 13.55倍 | 0.73倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| 南海化学 | 284,400円 | +9.6% | +20.2% | 2.11% | 2.61倍 | 0.68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 |
| サンエー化研 | 56,200円 | +1.7% | +161.4% | 3.20% | 33.73倍 | 0.27倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| アジュバンＨ | 77,000円 | +6.5% | -5.9% | 1.56% | 84.52倍 | 1.48倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
市場注目の銘柄
チャート関連のコラム
