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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/14 | 4,300 | 4,395 | 4,230 | 4,385 | -15 | -0.3% | 19,800 |
| 2022/01/13 | 4,350 | 4,400 | 4,250 | 4,400 | -10 | -0.2% | 24,000 |
| 2022/01/12 | 4,240 | 4,460 | 4,130 | 4,410 | +260 | +6.3% | 57,200 |
| 2022/01/11 | 3,830 | 4,170 | 3,790 | 4,150 | +305 | +7.9% | 58,300 |
| 2022/01/07 | 3,880 | 3,950 | 3,490 | 3,845 | +75 | +2% | 109,000 |
| 2022/01/06 | 3,810 | 3,965 | 3,660 | 3,770 | -165 | -4.2% | 92,100 |
| 2022/01/05 | 3,875 | 4,120 | 3,775 | 3,935 | -220 | -5.3% | 140,700 |
| 2022/01/04 | 4,675 | 4,750 | 4,120 | 4,155 | -420 | -9.2% | 113,900 |
| 2021/12/30 | 4,470 | 4,720 | 4,365 | 4,575 | +15 | +0.3% | 94,700 |
| 2021/12/29 | 4,950 | 5,360 | 4,305 | 4,560 | -290 | -6% | 422,900 |
| 2021/12/28 | 4,950 | 5,080 | 4,745 | 4,850 | -35 | -0.7% | 258,400 |
| 2021/12/27 | 5,020 | 5,260 | 4,730 | 4,885 | -535 | -9.9% | 1,289,200 |
| 2021/12/24 | 5,100 | 5,420 | 5,070 | 5,420 | +700 | +14.8% | 635,600 |
| 2021/12/23 | 4,020 | 4,720 | 3,980 | 4,720 | - | - | 1,565,000 |
851～
894
件表示中 / 894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 | 150,000円 | +6.0% | +18.2% | 2.87% | 8.76倍 | 0.52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 |
| 南海化学 | 285,500円 | +9.6% | +20.2% | 2.10% | 2.62倍 | 0.69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 | 76,700円 | +6.5% | -5.9% | 1.56% | 84.19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 |
| 有機薬 | 27,200円 | +1.1% | -29.8% | 3.68% | 9.78倍 | 0.45倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
市場注目の銘柄
チャート関連のコラム
