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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 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 |
801～
850
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
