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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 3,230 | 3,325 | 3,200 | 3,320 | +95 | +2.9% | 16,000 |
| 2023/08/23 | 3,125 | 3,225 | 3,100 | 3,225 | +50 | +1.6% | 31,000 |
| 2023/08/22 | 3,280 | 3,280 | 3,165 | 3,175 | -105 | -3.2% | 19,100 |
| 2023/08/21 | 3,255 | 3,375 | 3,255 | 3,280 | +10 | +0.3% | 14,800 |
| 2023/08/18 | 3,290 | 3,315 | 3,220 | 3,270 | -75 | -2.2% | 17,100 |
| 2023/08/17 | 3,430 | 3,455 | 3,280 | 3,345 | -170 | -4.8% | 21,800 |
| 2023/08/16 | 3,610 | 3,610 | 3,500 | 3,515 | -95 | -2.6% | 10,800 |
| 2023/08/15 | 3,665 | 3,665 | 3,590 | 3,610 | -55 | -1.5% | 13,000 |
| 2023/08/14 | 3,710 | 3,740 | 3,655 | 3,665 | -10 | -0.3% | 17,000 |
| 2023/08/10 | 3,730 | 3,750 | 3,500 | 3,675 | -195 | -5% | 61,200 |
| 2023/08/09 | 3,945 | 3,945 | 3,870 | 3,870 | -50 | -1.3% | 9,900 |
| 2023/08/08 | 3,945 | 4,000 | 3,920 | 3,920 | -25 | -0.6% | 14,000 |
| 2023/08/07 | 3,970 | 3,995 | 3,905 | 3,945 | -55 | -1.4% | 11,300 |
| 2023/08/04 | 3,990 | 4,030 | 3,970 | 4,000 | +10 | +0.3% | 6,600 |
| 2023/08/03 | 4,110 | 4,110 | 3,985 | 3,990 | -160 | -3.9% | 12,700 |
| 2023/08/02 | 4,100 | 4,230 | 4,070 | 4,150 | +55 | +1.3% | 21,200 |
| 2023/08/01 | 4,040 | 4,095 | 4,040 | 4,095 | +60 | +1.5% | 4,500 |
| 2023/07/31 | 4,020 | 4,070 | 4,020 | 4,035 | +35 | +0.9% | 4,700 |
| 2023/07/28 | 3,990 | 4,065 | 3,960 | 4,000 | +25 | +0.6% | 18,500 |
| 2023/07/27 | 4,040 | 4,040 | 3,830 | 3,975 | +145 | +3.8% | 48,600 |
| 2023/07/26 | 3,715 | 3,840 | 3,700 | 3,830 | +50 | +1.3% | 17,600 |
| 2023/07/25 | 3,835 | 3,835 | 3,770 | 3,780 | -55 | -1.4% | 7,200 |
| 2023/07/24 | 3,705 | 3,855 | 3,705 | 3,835 | +110 | +3% | 17,300 |
| 2023/07/21 | 3,805 | 3,820 | 3,725 | 3,725 | -135 | -3.5% | 21,800 |
| 2023/07/20 | 3,960 | 3,965 | 3,850 | 3,860 | -140 | -3.5% | 14,800 |
| 2023/07/19 | 4,000 | 4,005 | 3,940 | 4,000 | ±0 | ±0% | 9,800 |
| 2023/07/18 | 4,055 | 4,075 | 3,970 | 4,000 | +65 | +1.7% | 9,700 |
| 2023/07/14 | 3,970 | 3,995 | 3,935 | 3,935 | -35 | -0.9% | 8,500 |
| 2023/07/13 | 3,920 | 3,980 | 3,875 | 3,970 | +50 | +1.3% | 6,900 |
| 2023/07/12 | 4,010 | 4,010 | 3,915 | 3,920 | -80 | -2% | 9,000 |
| 2023/07/11 | 4,065 | 4,085 | 4,000 | 4,000 | -60 | -1.5% | 10,900 |
| 2023/07/10 | 4,015 | 4,090 | 4,010 | 4,060 | +30 | +0.7% | 7,200 |
| 2023/07/07 | 3,965 | 4,065 | 3,945 | 4,030 | -5 | -0.1% | 6,600 |
| 2023/07/06 | 4,170 | 4,170 | 3,990 | 4,035 | -95 | -2.3% | 17,100 |
| 2023/07/05 | 4,130 | 4,140 | 4,050 | 4,130 | -40 | -1% | 12,700 |
| 2023/07/04 | 4,180 | 4,245 | 4,160 | 4,170 | +10 | +0.2% | 14,000 |
| 2023/07/03 | 4,040 | 4,180 | 4,040 | 4,160 | +170 | +4.3% | 35,500 |
| 2023/06/30 | 4,060 | 4,180 | 3,900 | 3,990 | +160 | +4.2% | 54,400 |
| 2023/06/29 | 3,825 | 3,860 | 3,780 | 3,830 | +5 | +0.1% | 9,200 |
| 2023/06/28 | 3,720 | 3,875 | 3,720 | 3,825 | +150 | +4.1% | 18,600 |
| 2023/06/27 | 3,710 | 3,710 | 3,625 | 3,675 | -70 | -1.9% | 21,900 |
| 2023/06/26 | 3,840 | 3,850 | 3,740 | 3,745 | -105 | -2.7% | 16,400 |
| 2023/06/23 | 4,010 | 4,020 | 3,805 | 3,850 | -120 | -3% | 22,400 |
| 2023/06/22 | 3,820 | 4,090 | 3,785 | 3,970 | +180 | +4.7% | 59,400 |
| 2023/06/21 | 3,860 | 3,860 | 3,780 | 3,790 | ±0 | ±0% | 14,000 |
| 2023/06/20 | 3,890 | 3,890 | 3,750 | 3,790 | -115 | -2.9% | 15,400 |
| 2023/06/19 | 3,965 | 3,980 | 3,845 | 3,905 | -35 | -0.9% | 24,200 |
| 2023/06/16 | 3,695 | 4,055 | 3,690 | 3,940 | +245 | +6.6% | 71,900 |
| 2023/06/15 | 3,750 | 3,750 | 3,640 | 3,695 | -35 | -0.9% | 17,200 |
| 2023/06/14 | 3,765 | 3,765 | 3,710 | 3,730 | -35 | -0.9% | 13,200 |
301～
350
件表示中 / 709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 | 207,100円 | +5.4% | -19.3% | 1.93% | 12.12倍 | 0.75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 |
| コージンバイ | 185,800円 | +1.7% | +38.0% | 0.75% | 15.10倍 | 2.84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 |
| 戸田工 | 148,000円 | +12.5% | - | 0.00% | - | 0.59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 |
| 東インキ | 323,000円 | +6.3% | +22.7% | 4.95% | 7.47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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
