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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 2,149 | 2,171 | 2,137 | 2,159 | +50 | +2.4% | 5,500 |
| 2024/11/11 | 2,136 | 2,149 | 2,080 | 2,109 | -49 | -2.3% | 5,500 |
| 2024/11/08 | 2,166 | 2,199 | 2,158 | 2,158 | -8 | -0.4% | 6,800 |
| 2024/11/07 | 2,164 | 2,200 | 2,164 | 2,166 | -4 | -0.2% | 8,100 |
| 2024/11/06 | 2,209 | 2,230 | 2,170 | 2,170 | +11 | +0.5% | 4,000 |
| 2024/11/05 | 2,215 | 2,230 | 2,159 | 2,159 | -54 | -2.4% | 6,500 |
| 2024/11/01 | 2,330 | 2,350 | 2,213 | 2,213 | -123 | -5.3% | 4,800 |
| 2024/10/31 | 2,336 | 2,350 | 2,309 | 2,336 | ±0 | ±0% | 2,200 |
| 2024/10/30 | 2,290 | 2,390 | 2,269 | 2,336 | +46 | +2% | 8,200 |
| 2024/10/29 | 2,246 | 2,290 | 2,246 | 2,290 | +44 | +2% | 4,900 |
| 2024/10/28 | 2,269 | 2,292 | 2,225 | 2,246 | -49 | -2.1% | 3,400 |
| 2024/10/25 | 2,208 | 2,295 | 2,199 | 2,295 | +96 | +4.4% | 13,800 |
| 2024/10/24 | 2,173 | 2,207 | 2,173 | 2,199 | +5 | +0.2% | 1,200 |
| 2024/10/23 | 2,188 | 2,194 | 2,157 | 2,194 | +1 | ±0% | 2,800 |
| 2024/10/22 | 2,190 | 2,195 | 2,190 | 2,193 | -4 | -0.2% | 700 |
| 2024/10/21 | 2,193 | 2,199 | 2,192 | 2,197 | +36 | +1.7% | 1,100 |
| 2024/10/18 | 2,184 | 2,184 | 2,161 | 2,161 | -18 | -0.8% | 400 |
| 2024/10/17 | 2,171 | 2,217 | 2,165 | 2,179 | +8 | +0.4% | 1,700 |
| 2024/10/16 | 2,176 | 2,190 | 2,150 | 2,171 | -5 | -0.2% | 1,200 |
| 2024/10/15 | 2,166 | 2,199 | 2,155 | 2,176 | +2 | +0.1% | 3,800 |
| 2024/10/11 | 2,170 | 2,197 | 2,167 | 2,174 | +4 | +0.2% | 2,600 |
| 2024/10/10 | 2,198 | 2,198 | 2,169 | 2,170 | +1 | ±0% | 1,200 |
| 2024/10/09 | 2,223 | 2,223 | 2,160 | 2,169 | -10 | -0.5% | 1,300 |
| 2024/10/08 | 2,153 | 2,201 | 2,151 | 2,179 | +10 | +0.5% | 700 |
| 2024/10/07 | 2,232 | 2,236 | 2,155 | 2,169 | -30 | -1.4% | 5,200 |
| 2024/10/04 | 2,198 | 2,207 | 2,190 | 2,199 | +2 | +0.1% | 800 |
| 2024/10/03 | 2,228 | 2,230 | 2,197 | 2,197 | -31 | -1.4% | 1,000 |
| 2024/10/02 | 2,236 | 2,239 | 2,189 | 2,228 | +37 | +1.7% | 3,600 |
| 2024/10/01 | 2,230 | 2,239 | 2,191 | 2,191 | -48 | -2.1% | 1,100 |
| 2024/09/30 | 2,171 | 2,239 | 2,171 | 2,239 | -1 | ±0% | 1,500 |
| 2024/09/27 | 2,288 | 2,288 | 2,176 | 2,240 | -22 | -1% | 8,000 |
| 2024/09/26 | 2,200 | 2,262 | 2,176 | 2,262 | +89 | +4.1% | 3,200 |
| 2024/09/25 | 2,190 | 2,220 | 2,169 | 2,173 | -27 | -1.2% | 3,600 |
| 2024/09/24 | 2,321 | 2,321 | 2,151 | 2,200 | -128 | -5.5% | 20,800 |
| 2024/09/20 | 2,332 | 2,332 | 2,280 | 2,328 | -4 | -0.2% | 2,400 |
| 2024/09/19 | 2,236 | 2,332 | 2,236 | 2,332 | +96 | +4.3% | 4,900 |
| 2024/09/18 | 2,277 | 2,338 | 2,236 | 2,236 | -26 | -1.1% | 5,600 |
| 2024/09/17 | 2,318 | 2,336 | 2,262 | 2,262 | -56 | -2.4% | 1,800 |
| 2024/09/13 | 2,338 | 2,338 | 2,275 | 2,318 | +18 | +0.8% | 1,700 |
| 2024/09/12 | 2,273 | 2,341 | 2,257 | 2,300 | +70 | +3.1% | 2,800 |
| 2024/09/11 | 2,283 | 2,284 | 2,230 | 2,230 | -53 | -2.3% | 2,600 |
| 2024/09/10 | 2,294 | 2,306 | 2,283 | 2,283 | -25 | -1.1% | 700 |
| 2024/09/09 | 2,236 | 2,320 | 2,227 | 2,308 | +8 | +0.3% | 3,200 |
| 2024/09/06 | 2,354 | 2,354 | 2,300 | 2,300 | -50 | -2.1% | 3,300 |
| 2024/09/05 | 2,320 | 2,357 | 2,300 | 2,350 | +30 | +1.3% | 2,700 |
| 2024/09/04 | 2,315 | 2,367 | 2,315 | 2,320 | -93 | -3.9% | 4,400 |
| 2024/09/03 | 2,457 | 2,457 | 2,412 | 2,413 | -44 | -1.8% | 700 |
| 2024/09/02 | 2,523 | 2,535 | 2,385 | 2,457 | -62 | -2.5% | 8,100 |
| 2024/08/30 | 2,473 | 2,520 | 2,473 | 2,519 | +54 | +2.2% | 3,300 |
| 2024/08/29 | 2,410 | 2,515 | 2,407 | 2,465 | +48 | +2% | 12,700 |
101～
150
件表示中 / 807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 | 119,500円 | +1.1% | -55.1% | 3.35% | 12.90倍 | 0.43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 | 229,200円 | +5.2% | -32.6% | 2.40% | 6.40倍 | 0.58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 |
| 有機薬 | 23,800円 | +8.3% | +0.9% | 3.78% | 6.41倍 | 0.41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 |
| シーボン | 111,000円 | +2.4% | -69.8% | 1.80% | - | 0.85倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| ケミプロ | 27,700円 | +6.1% | +51.5% | 1.26% | 31.84倍 | 0.95倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
市場注目の銘柄
チャート関連のコラム
