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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 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 |
701～
750
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
