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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,420 | 2,472 | 2,420 | 2,466 | +38 | +1.6% | 9,200 |
| 2024/04/11 | 2,459 | 2,459 | 2,410 | 2,428 | -35 | -1.4% | 5,000 |
| 2024/04/10 | 2,449 | 2,499 | 2,449 | 2,463 | +3 | +0.1% | 8,200 |
| 2024/04/09 | 2,437 | 2,470 | 2,430 | 2,460 | +21 | +0.9% | 7,300 |
| 2024/04/08 | 2,428 | 2,460 | 2,416 | 2,439 | +11 | +0.5% | 3,800 |
| 2024/04/05 | 2,399 | 2,435 | 2,388 | 2,428 | +9 | +0.4% | 5,700 |
| 2024/04/04 | 2,430 | 2,440 | 2,400 | 2,419 | -11 | -0.5% | 6,100 |
| 2024/04/03 | 2,399 | 2,444 | 2,395 | 2,430 | +5 | +0.2% | 6,700 |
| 2024/04/02 | 2,461 | 2,463 | 2,402 | 2,425 | -33 | -1.3% | 10,200 |
| 2024/04/01 | 2,558 | 2,558 | 2,458 | 2,458 | -61 | -2.4% | 8,900 |
| 2024/03/29 | 2,504 | 2,534 | 2,479 | 2,519 | +15 | +0.6% | 12,400 |
| 2024/03/28 | 2,429 | 2,528 | 2,429 | 2,504 | +39 | +1.6% | 20,700 |
| 2024/03/27 | 2,435 | 2,486 | 2,430 | 2,465 | +50 | +2.1% | 10,200 |
| 2024/03/26 | 2,381 | 2,418 | 2,350 | 2,415 | +48 | +2% | 12,100 |
| 2024/03/25 | 2,376 | 2,435 | 2,359 | 2,367 | +25 | +1.1% | 25,500 |
| 2024/03/22 | 2,410 | 2,410 | 2,330 | 2,342 | -73 | -3% | 22,300 |
| 2024/03/21 | 2,380 | 2,430 | 2,380 | 2,415 | +85 | +3.6% | 33,200 |
| 2024/03/19 | 2,321 | 2,355 | 2,315 | 2,330 | +10 | +0.4% | 13,400 |
| 2024/03/18 | 2,304 | 2,330 | 2,296 | 2,320 | +23 | +1% | 27,000 |
| 2024/03/15 | 2,332 | 2,353 | 2,296 | 2,297 | -56 | -2.4% | 52,200 |
| 2024/03/14 | 2,350 | 2,366 | 2,330 | 2,353 | +3 | +0.1% | 9,600 |
| 2024/03/13 | 2,376 | 2,399 | 2,324 | 2,350 | -5 | -0.2% | 13,400 |
| 2024/03/12 | 2,354 | 2,410 | 2,315 | 2,355 | -12 | -0.5% | 28,700 |
| 2024/03/11 | 2,414 | 2,427 | 2,367 | 2,367 | -55 | -2.3% | 23,900 |
| 2024/03/08 | 2,432 | 2,448 | 2,419 | 2,422 | -9 | -0.4% | 8,600 |
| 2024/03/07 | 2,499 | 2,499 | 2,420 | 2,431 | -39 | -1.6% | 16,200 |
| 2024/03/06 | 2,464 | 2,498 | 2,459 | 2,470 | +6 | +0.2% | 8,900 |
| 2024/03/05 | 2,512 | 2,513 | 2,441 | 2,464 | -48 | -1.9% | 17,300 |
| 2024/03/04 | 2,529 | 2,529 | 2,475 | 2,512 | -3 | -0.1% | 11,000 |
| 2024/03/01 | 2,530 | 2,545 | 2,513 | 2,515 | -13 | -0.5% | 7,000 |
| 2024/02/29 | 2,580 | 2,580 | 2,504 | 2,528 | -52 | -2% | 12,500 |
| 2024/02/28 | 2,622 | 2,622 | 2,577 | 2,580 | -25 | -1% | 14,700 |
| 2024/02/27 | 2,604 | 2,613 | 2,560 | 2,605 | +55 | +2.2% | 19,800 |
| 2024/02/26 | 2,594 | 2,613 | 2,550 | 2,550 | -10 | -0.4% | 36,700 |
| 2024/02/22 | 2,600 | 2,615 | 2,510 | 2,560 | +10 | +0.4% | 45,900 |
| 2024/02/21 | 2,500 | 2,895 | 2,476 | 2,550 | +138 | +5.7% | 309,300 |
| 2024/02/20 | 2,411 | 2,440 | 2,373 | 2,412 | -13 | -0.5% | 30,500 |
| 2024/02/19 | 2,532 | 2,579 | 2,411 | 2,425 | -117 | -4.6% | 54,300 |
| 2024/02/16 | 2,553 | 2,566 | 2,525 | 2,542 | -29 | -1.1% | 13,800 |
| 2024/02/15 | 2,724 | 2,724 | 2,551 | 2,571 | -135 | -5% | 20,500 |
| 2024/02/14 | 2,796 | 2,810 | 2,697 | 2,706 | -122 | -4.3% | 15,200 |
| 2024/02/13 | 2,825 | 2,874 | 2,800 | 2,828 | -47 | -1.6% | 23,300 |
| 2024/02/09 | 2,816 | 2,910 | 2,801 | 2,875 | +35 | +1.2% | 12,200 |
| 2024/02/08 | 2,844 | 2,852 | 2,825 | 2,840 | -22 | -0.8% | 3,200 |
| 2024/02/07 | 2,922 | 2,922 | 2,852 | 2,862 | -60 | -2.1% | 4,000 |
| 2024/02/06 | 2,850 | 2,944 | 2,839 | 2,922 | +42 | +1.5% | 11,300 |
| 2024/02/05 | 2,873 | 2,899 | 2,848 | 2,880 | +7 | +0.2% | 8,700 |
| 2024/02/02 | 2,881 | 2,884 | 2,850 | 2,873 | +29 | +1% | 8,100 |
| 2024/02/01 | 2,890 | 2,890 | 2,831 | 2,844 | -39 | -1.4% | 3,800 |
| 2024/01/31 | 2,899 | 2,899 | 2,863 | 2,883 | -16 | -0.6% | 1,400 |
151～
200
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
