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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/01/30 | 2,896 | 2,914 | 2,889 | 2,899 | +10 | +0.3% | 5,300 |
| 2024/01/29 | 2,866 | 2,893 | 2,858 | 2,889 | +23 | +0.8% | 7,800 |
| 2024/01/26 | 2,922 | 2,922 | 2,850 | 2,866 | -24 | -0.8% | 12,000 |
| 2024/01/25 | 2,861 | 2,890 | 2,839 | 2,890 | +12 | +0.4% | 7,700 |
| 2024/01/24 | 2,815 | 2,880 | 2,815 | 2,878 | +40 | +1.4% | 8,700 |
| 2024/01/23 | 2,831 | 2,849 | 2,820 | 2,838 | +13 | +0.5% | 3,400 |
| 2024/01/22 | 2,802 | 2,838 | 2,795 | 2,825 | +24 | +0.9% | 3,900 |
| 2024/01/19 | 2,811 | 2,821 | 2,800 | 2,801 | -8 | -0.3% | 3,100 |
| 2024/01/18 | 2,810 | 2,819 | 2,796 | 2,809 | +1 | ±0% | 2,700 |
| 2024/01/17 | 2,854 | 2,854 | 2,799 | 2,808 | -43 | -1.5% | 7,300 |
| 2024/01/16 | 2,898 | 2,898 | 2,839 | 2,851 | -41 | -1.4% | 8,900 |
| 2024/01/15 | 2,866 | 2,892 | 2,861 | 2,892 | +42 | +1.5% | 5,900 |
| 2024/01/12 | 2,892 | 2,892 | 2,850 | 2,850 | -42 | -1.5% | 7,500 |
| 2024/01/11 | 2,905 | 2,914 | 2,878 | 2,892 | -10 | -0.3% | 7,100 |
| 2024/01/10 | 2,915 | 2,931 | 2,901 | 2,902 | +5 | +0.2% | 5,600 |
| 2024/01/09 | 2,882 | 2,927 | 2,882 | 2,897 | +5 | +0.2% | 7,200 |
| 2024/01/05 | 2,889 | 2,932 | 2,889 | 2,892 | -3 | -0.1% | 2,800 |
| 2024/01/04 | 2,851 | 2,926 | 2,851 | 2,895 | +25 | +0.9% | 5,800 |
| 2023/12/29 | 2,853 | 2,884 | 2,847 | 2,870 | +30 | +1.1% | 4,600 |
351～
400
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
