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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 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 |
751～
800
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
