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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 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 |
| 2023/06/13 | 3,740 | 3,790 | 3,700 | 3,765 | +20 | +0.5% | 15,900 |
| 2023/06/12 | 3,700 | 3,830 | 3,690 | 3,745 | +35 | +0.9% | 18,800 |
| 2023/06/09 | 3,770 | 3,770 | 3,655 | 3,710 | +10 | +0.3% | 11,100 |
| 2023/06/08 | 3,770 | 3,790 | 3,660 | 3,700 | -70 | -1.9% | 21,800 |
| 2023/06/07 | 3,685 | 3,775 | 3,635 | 3,770 | +195 | +5.5% | 35,000 |
| 2023/06/06 | 3,650 | 3,690 | 3,575 | 3,575 | -85 | -2.3% | 13,400 |
| 2023/06/05 | 3,535 | 3,660 | 3,495 | 3,660 | +230 | +6.7% | 28,100 |
| 2023/06/02 | 3,450 | 3,510 | 3,400 | 3,430 | -50 | -1.4% | 22,700 |
| 2023/06/01 | 3,510 | 3,545 | 3,455 | 3,480 | -95 | -2.7% | 25,500 |
| 2023/05/31 | 3,700 | 3,705 | 3,545 | 3,575 | -140 | -3.8% | 38,600 |
| 2023/05/30 | 3,700 | 3,985 | 3,660 | 3,715 | +150 | +4.2% | 104,300 |
| 2023/05/29 | 3,590 | 3,670 | 3,560 | 3,565 | +100 | +2.9% | 42,900 |
| 2023/05/26 | 3,395 | 3,520 | 3,355 | 3,465 | +125 | +3.7% | 30,900 |
| 2023/05/25 | 3,400 | 3,400 | 3,300 | 3,340 | -40 | -1.2% | 11,400 |
| 2023/05/24 | 3,400 | 3,430 | 3,365 | 3,380 | -45 | -1.3% | 14,400 |
| 2023/05/23 | 3,475 | 3,530 | 3,355 | 3,425 | +5 | +0.1% | 40,800 |
| 2023/05/22 | 3,305 | 3,455 | 3,300 | 3,420 | +185 | +5.7% | 23,800 |
| 2023/05/19 | 3,245 | 3,265 | 3,160 | 3,235 | -10 | -0.3% | 20,200 |
| 2023/05/18 | 3,325 | 3,375 | 3,230 | 3,245 | -60 | -1.8% | 23,100 |
| 2023/05/17 | 3,425 | 3,425 | 3,285 | 3,305 | -145 | -4.2% | 31,600 |
| 2023/05/16 | 3,270 | 3,470 | 3,270 | 3,450 | +250 | +7.8% | 53,400 |
| 2023/05/15 | 3,070 | 3,230 | 3,025 | 3,200 | +200 | +6.7% | 26,000 |
| 2023/05/12 | 3,000 | 3,030 | 2,964 | 3,000 | -10 | -0.3% | 19,100 |
| 2023/05/11 | 3,005 | 3,015 | 2,991 | 3,010 | +5 | +0.2% | 1,700 |
| 2023/05/10 | 3,045 | 3,045 | 2,991 | 3,005 | -5 | -0.2% | 6,200 |
| 2023/05/09 | 3,050 | 3,065 | 3,010 | 3,010 | -30 | -1% | 6,500 |
| 2023/05/08 | 3,000 | 3,055 | 2,981 | 3,040 | +58 | +1.9% | 12,700 |
| 2023/05/02 | 2,983 | 2,996 | 2,964 | 2,982 | -8 | -0.3% | 9,400 |
| 2023/05/01 | 2,990 | 3,010 | 2,975 | 2,990 | +17 | +0.6% | 4,200 |
| 2023/04/28 | 2,986 | 2,990 | 2,952 | 2,973 | -13 | -0.4% | 8,500 |
| 2023/04/27 | 2,920 | 2,997 | 2,920 | 2,986 | +41 | +1.4% | 9,700 |
| 2023/04/26 | 3,050 | 3,050 | 2,940 | 2,945 | -120 | -3.9% | 29,500 |
| 2023/04/25 | 3,050 | 3,080 | 3,040 | 3,065 | +20 | +0.7% | 9,300 |
| 2023/04/24 | 3,070 | 3,090 | 3,035 | 3,045 | -40 | -1.3% | 12,100 |
| 2023/04/21 | 3,120 | 3,140 | 3,085 | 3,085 | -60 | -1.9% | 11,300 |
| 2023/04/20 | 3,115 | 3,165 | 3,115 | 3,145 | -10 | -0.3% | 7,700 |
| 2023/04/19 | 3,275 | 3,275 | 3,150 | 3,155 | -120 | -3.7% | 19,600 |
| 2023/04/18 | 3,150 | 3,275 | 3,135 | 3,275 | +125 | +4% | 12,200 |
| 2023/04/17 | 3,220 | 3,220 | 3,140 | 3,150 | -45 | -1.4% | 6,300 |
| 2023/04/14 | 3,185 | 3,230 | 3,125 | 3,195 | +50 | +1.6% | 15,800 |
| 2023/04/13 | 3,100 | 3,170 | 3,070 | 3,145 | +45 | +1.5% | 13,300 |
| 2023/04/12 | 3,160 | 3,160 | 3,090 | 3,100 | -85 | -2.7% | 13,200 |
| 2023/04/11 | 3,125 | 3,185 | 3,115 | 3,185 | +55 | +1.8% | 12,300 |
| 2023/04/10 | 3,105 | 3,165 | 3,085 | 3,130 | +25 | +0.8% | 10,500 |
| 2023/04/07 | 3,120 | 3,125 | 3,065 | 3,105 | -40 | -1.3% | 15,300 |
351～
400
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 | 200,000円 | +5.4% | -19.3% | 2.00% | 11.71倍 | 0.72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 | 152,300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 | 175,100円 | +1.7% | +38.0% | 0.80% | 14.23倍 | 1.70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 | 79,500円 | +9.1% | +22.2% | 1.51% | 7.10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 | 317,000円 | +6.3% | +22.7% | 5.05% | 7.33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
