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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,684 | 2,700 | 2,580 | 2,618 | -66 | -2.5% | 18,600 |
| 2024/06/25 | 2,675 | 2,739 | 2,648 | 2,684 | -48 | -1.8% | 35,700 |
| 2024/06/24 | 2,535 | 2,764 | 2,502 | 2,732 | +231 | +9.2% | 56,400 |
| 2024/06/21 | 2,545 | 2,549 | 2,491 | 2,501 | -39 | -1.5% | 6,500 |
| 2024/06/20 | 2,630 | 2,679 | 2,500 | 2,540 | -75 | -2.9% | 22,200 |
| 2024/06/19 | 2,366 | 2,615 | 2,366 | 2,615 | +266 | +11.3% | 60,800 |
| 2024/06/18 | 2,316 | 2,357 | 2,316 | 2,349 | +14 | +0.6% | 2,100 |
| 2024/06/17 | 2,320 | 2,350 | 2,307 | 2,335 | +23 | +1% | 2,500 |
| 2024/06/14 | 2,303 | 2,350 | 2,303 | 2,312 | +10 | +0.4% | 6,900 |
| 2024/06/13 | 2,315 | 2,347 | 2,302 | 2,302 | -23 | -1% | 2,500 |
| 2024/06/12 | 2,326 | 2,353 | 2,286 | 2,325 | +38 | +1.7% | 8,400 |
| 2024/06/11 | 2,287 | 2,300 | 2,286 | 2,287 | -13 | -0.6% | 5,000 |
| 2024/06/10 | 2,286 | 2,310 | 2,286 | 2,300 | +14 | +0.6% | 4,200 |
| 2024/06/07 | 2,312 | 2,341 | 2,286 | 2,286 | -16 | -0.7% | 3,500 |
| 2024/06/06 | 2,320 | 2,349 | 2,302 | 2,302 | -18 | -0.8% | 2,000 |
| 2024/06/05 | 2,350 | 2,350 | 2,320 | 2,320 | -30 | -1.3% | 3,300 |
| 2024/06/04 | 2,342 | 2,381 | 2,341 | 2,350 | +2 | +0.1% | 4,700 |
| 2024/06/03 | 2,341 | 2,380 | 2,341 | 2,348 | +8 | +0.3% | 5,300 |
| 2024/05/31 | 2,350 | 2,350 | 2,340 | 2,340 | -10 | -0.4% | 1,200 |
| 2024/05/30 | 2,361 | 2,364 | 2,350 | 2,350 | -36 | -1.5% | 5,000 |
| 2024/05/29 | 2,425 | 2,430 | 2,386 | 2,386 | -39 | -1.6% | 2,300 |
| 2024/05/28 | 2,443 | 2,450 | 2,425 | 2,425 | -18 | -0.7% | 3,300 |
| 2024/05/27 | 2,449 | 2,449 | 2,400 | 2,443 | +3 | +0.1% | 3,800 |
| 2024/05/24 | 2,438 | 2,445 | 2,398 | 2,440 | +3 | +0.1% | 2,500 |
| 2024/05/23 | 2,411 | 2,437 | 2,406 | 2,437 | +28 | +1.2% | 4,300 |
| 2024/05/22 | 2,406 | 2,442 | 2,406 | 2,409 | +1 | ±0% | 4,100 |
| 2024/05/21 | 2,399 | 2,448 | 2,395 | 2,408 | -20 | -0.8% | 4,400 |
| 2024/05/20 | 2,354 | 2,441 | 2,354 | 2,428 | +57 | +2.4% | 7,800 |
| 2024/05/17 | 2,343 | 2,372 | 2,340 | 2,371 | +24 | +1% | 3,400 |
| 2024/05/16 | 2,380 | 2,380 | 2,341 | 2,347 | -33 | -1.4% | 9,300 |
| 2024/05/15 | 2,450 | 2,450 | 2,371 | 2,380 | -92 | -3.7% | 5,200 |
| 2024/05/14 | 2,414 | 2,472 | 2,374 | 2,472 | +81 | +3.4% | 15,000 |
| 2024/05/13 | 2,391 | 2,407 | 2,370 | 2,391 | +24 | +1% | 3,600 |
| 2024/05/10 | 2,373 | 2,396 | 2,366 | 2,367 | -19 | -0.8% | 6,900 |
| 2024/05/09 | 2,387 | 2,403 | 2,378 | 2,386 | -1 | ±0% | 1,900 |
| 2024/05/08 | 2,372 | 2,413 | 2,364 | 2,387 | +15 | +0.6% | 11,900 |
| 2024/05/07 | 2,421 | 2,421 | 2,371 | 2,372 | -28 | -1.2% | 3,800 |
| 2024/05/02 | 2,380 | 2,439 | 2,330 | 2,400 | +55 | +2.3% | 16,900 |
| 2024/05/01 | 2,354 | 2,364 | 2,314 | 2,345 | -7 | -0.3% | 10,700 |
| 2024/04/30 | 2,359 | 2,360 | 2,294 | 2,352 | +43 | +1.9% | 8,900 |
| 2024/04/26 | 2,330 | 2,330 | 2,279 | 2,309 | +8 | +0.3% | 6,000 |
| 2024/04/25 | 2,296 | 2,301 | 2,262 | 2,301 | -11 | -0.5% | 16,600 |
| 2024/04/24 | 2,328 | 2,399 | 2,281 | 2,312 | -16 | -0.7% | 12,700 |
| 2024/04/23 | 2,320 | 2,328 | 2,301 | 2,328 | +18 | +0.8% | 7,100 |
| 2024/04/22 | 2,334 | 2,344 | 2,310 | 2,310 | -10 | -0.4% | 4,600 |
| 2024/04/19 | 2,400 | 2,400 | 2,270 | 2,320 | -80 | -3.3% | 16,300 |
| 2024/04/18 | 2,341 | 2,400 | 2,330 | 2,400 | +50 | +2.1% | 11,600 |
| 2024/04/17 | 2,395 | 2,396 | 2,335 | 2,350 | -45 | -1.9% | 5,900 |
| 2024/04/16 | 2,403 | 2,414 | 2,335 | 2,395 | -19 | -0.8% | 15,300 |
| 2024/04/15 | 2,466 | 2,479 | 2,414 | 2,414 | -52 | -2.1% | 8,800 |
101～
150
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 | 205,200円 | +5.4% | -19.3% | 1.95% | 12.01倍 | 0.74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 | 152,700円 | +12.5% | - | 0.00% | - | 0.61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 | 174,500円 | +1.7% | +38.0% | 0.80% | 14.18倍 | 1.69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 | 80,200円 | +9.1% | +22.2% | 1.50% | 7.16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
