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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 3,750 | 4,060 | 3,750 | 4,030 | +290 | +7.8% | 24,900 |
| 2022/03/29 | 3,620 | 3,780 | 3,600 | 3,740 | +190 | +5.4% | 33,700 |
| 2022/03/28 | 3,615 | 3,615 | 3,510 | 3,550 | -85 | -2.3% | 9,600 |
| 2022/03/25 | 3,720 | 3,720 | 3,550 | 3,635 | -40 | -1.1% | 14,100 |
| 2022/03/24 | 3,485 | 3,690 | 3,485 | 3,675 | +75 | +2.1% | 14,900 |
| 2022/03/23 | 3,490 | 3,610 | 3,455 | 3,600 | +215 | +6.4% | 17,000 |
| 2022/03/22 | 3,585 | 3,685 | 3,330 | 3,385 | -250 | -6.9% | 43,900 |
| 2022/03/18 | 3,570 | 3,770 | 3,570 | 3,635 | +75 | +2.1% | 27,200 |
| 2022/03/17 | 3,520 | 3,630 | 3,500 | 3,560 | +90 | +2.6% | 22,400 |
| 2022/03/16 | 3,420 | 3,510 | 3,380 | 3,470 | +120 | +3.6% | 20,300 |
| 2022/03/15 | 3,345 | 3,395 | 3,240 | 3,350 | -65 | -1.9% | 29,600 |
| 2022/03/14 | 3,455 | 3,560 | 3,345 | 3,415 | -40 | -1.2% | 24,600 |
| 2022/03/11 | 3,620 | 3,750 | 3,400 | 3,455 | -160 | -4.4% | 35,900 |
| 2022/03/10 | 3,580 | 3,640 | 3,515 | 3,615 | +205 | +6% | 21,700 |
| 2022/03/09 | 3,545 | 3,575 | 3,375 | 3,410 | -100 | -2.8% | 29,600 |
| 2022/03/08 | 3,495 | 3,675 | 3,400 | 3,510 | +20 | +0.6% | 60,900 |
| 2022/03/07 | 3,780 | 3,780 | 3,395 | 3,490 | -220 | -5.9% | 59,400 |
| 2022/03/04 | 3,820 | 4,100 | 3,535 | 3,710 | -40 | -1.1% | 159,900 |
| 2022/03/03 | 3,735 | 3,805 | 3,610 | 3,750 | +155 | +4.3% | 25,500 |
| 2022/03/02 | 3,645 | 3,650 | 3,515 | 3,595 | -75 | -2% | 15,300 |
| 2022/03/01 | 3,510 | 3,725 | 3,455 | 3,670 | +230 | +6.7% | 37,100 |
| 2022/02/28 | 3,440 | 3,495 | 3,350 | 3,440 | +25 | +0.7% | 13,200 |
| 2022/02/25 | 3,285 | 3,500 | 3,245 | 3,415 | +320 | +10.3% | 37,500 |
| 2022/02/24 | 3,380 | 3,390 | 3,025 | 3,095 | -285 | -8.4% | 39,400 |
| 2022/02/22 | 3,450 | 3,525 | 3,295 | 3,380 | -85 | -2.5% | 27,500 |
| 2022/02/21 | 3,410 | 3,530 | 3,360 | 3,465 | -15 | -0.4% | 22,500 |
| 2022/02/18 | 3,365 | 3,550 | 3,315 | 3,480 | +145 | +4.3% | 27,800 |
| 2022/02/17 | 3,320 | 3,490 | 3,320 | 3,335 | +25 | +0.8% | 30,700 |
| 2022/02/16 | 3,585 | 3,620 | 3,295 | 3,310 | -135 | -3.9% | 66,800 |
| 2022/02/15 | 3,405 | 3,620 | 3,280 | 3,445 | -100 | -2.8% | 90,800 |
| 2022/02/14 | 3,900 | 3,945 | 3,525 | 3,545 | -635 | -15.2% | 89,700 |
| 2022/02/10 | 4,495 | 4,500 | 4,175 | 4,180 | -295 | -6.6% | 24,700 |
| 2022/02/09 | 4,565 | 4,595 | 4,360 | 4,475 | -90 | -2% | 37,000 |
| 2022/02/08 | 4,550 | 4,820 | 4,455 | 4,565 | -55 | -1.2% | 28,200 |
| 2022/02/07 | 4,460 | 4,675 | 4,430 | 4,620 | +90 | +2% | 18,300 |
| 2022/02/04 | 4,305 | 4,530 | 4,230 | 4,530 | +180 | +4.1% | 14,200 |
| 2022/02/03 | 4,510 | 4,550 | 4,250 | 4,350 | -220 | -4.8% | 31,100 |
| 2022/02/02 | 4,625 | 4,800 | 4,510 | 4,570 | -25 | -0.5% | 48,000 |
| 2022/02/01 | 4,515 | 4,625 | 4,385 | 4,595 | +140 | +3.1% | 32,500 |
| 2022/01/31 | 4,360 | 4,580 | 4,295 | 4,455 | +165 | +3.8% | 18,300 |
| 2022/01/28 | 4,180 | 4,365 | 3,935 | 4,290 | +145 | +3.5% | 40,900 |
| 2022/01/27 | 4,650 | 4,670 | 4,105 | 4,145 | -255 | -5.8% | 48,900 |
| 2022/01/26 | 4,220 | 4,645 | 4,200 | 4,400 | +250 | +6% | 51,200 |
| 2022/01/25 | 4,735 | 4,800 | 4,060 | 4,150 | -445 | -9.7% | 75,200 |
| 2022/01/24 | 4,470 | 4,640 | 4,380 | 4,595 | +125 | +2.8% | 61,400 |
| 2022/01/21 | 4,300 | 4,550 | 4,150 | 4,470 | +30 | +0.7% | 51,000 |
| 2022/01/20 | 3,870 | 4,440 | 3,870 | 4,440 | +430 | +10.7% | 72,400 |
| 2022/01/19 | 3,910 | 4,060 | 3,830 | 4,010 | -40 | -1% | 22,000 |
| 2022/01/18 | 3,850 | 4,095 | 3,815 | 4,050 | +200 | +5.2% | 27,000 |
| 2022/01/17 | 4,340 | 4,415 | 3,850 | 3,850 | -535 | -12.2% | 34,200 |
651～
700
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 | 202,600円 | +5.4% | -19.3% | 1.97% | 11.86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 | 80,000円 | +9.1% | +22.2% | 1.50% | 7.14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
