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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 2024/08/28 | 2,433 | 2,476 | 2,400 | 2,417 | -16 | -0.7% | 2,800 |
| 2024/08/27 | 2,468 | 2,521 | 2,431 | 2,433 | +13 | +0.5% | 11,900 |
| 2024/08/26 | 2,402 | 2,454 | 2,402 | 2,420 | -4 | -0.2% | 4,000 |
| 2024/08/23 | 2,401 | 2,544 | 2,382 | 2,424 | +36 | +1.5% | 41,100 |
| 2024/08/22 | 2,217 | 2,388 | 2,206 | 2,388 | +192 | +8.7% | 11,900 |
| 2024/08/21 | 2,200 | 2,239 | 2,190 | 2,196 | -12 | -0.5% | 2,300 |
| 2024/08/20 | 2,240 | 2,284 | 2,208 | 2,208 | +8 | +0.4% | 9,700 |
| 2024/08/19 | 2,299 | 2,345 | 2,200 | 2,200 | -99 | -4.3% | 6,800 |
| 2024/08/16 | 2,291 | 2,300 | 2,231 | 2,299 | +40 | +1.8% | 6,300 |
| 2024/08/15 | 2,210 | 2,288 | 2,210 | 2,259 | +66 | +3% | 11,500 |
| 2024/08/14 | 2,193 | 2,220 | 2,150 | 2,193 | +43 | +2% | 3,200 |
| 2024/08/13 | 2,250 | 2,250 | 2,055 | 2,150 | -150 | -6.5% | 21,700 |
201～
250
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
