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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,180 | 3,180 | 3,085 | 3,145 | -35 | -1.1% | 17,000 |
| 2023/04/05 | 3,275 | 3,285 | 3,175 | 3,180 | -110 | -3.3% | 23,500 |
| 2023/04/04 | 3,320 | 3,320 | 3,260 | 3,290 | -25 | -0.8% | 10,000 |
| 2023/04/03 | 3,300 | 3,395 | 3,245 | 3,315 | +35 | +1.1% | 17,600 |
| 2023/03/31 | 3,275 | 3,295 | 3,230 | 3,280 | +5 | +0.2% | 7,600 |
| 2023/03/30 | 3,205 | 3,300 | 3,205 | 3,275 | +15 | +0.5% | 7,800 |
| 2023/03/29 | 3,285 | 3,290 | 3,205 | 3,260 | -25 | -0.8% | 14,000 |
| 2023/03/28 | 3,315 | 3,325 | 3,250 | 3,285 | ±0 | ±0% | 14,900 |
| 2023/03/27 | 3,305 | 3,350 | 3,255 | 3,285 | +60 | +1.9% | 14,700 |
| 2023/03/24 | 3,290 | 3,290 | 3,210 | 3,225 | -45 | -1.4% | 12,300 |
| 2023/03/23 | 3,285 | 3,295 | 3,255 | 3,270 | -50 | -1.5% | 6,200 |
| 2023/03/22 | 3,250 | 3,335 | 3,250 | 3,320 | +85 | +2.6% | 10,300 |
| 2023/03/20 | 3,365 | 3,365 | 3,220 | 3,235 | -120 | -3.6% | 17,100 |
| 2023/03/17 | 3,370 | 3,380 | 3,325 | 3,355 | -5 | -0.1% | 14,500 |
| 2023/03/16 | 3,320 | 3,380 | 3,250 | 3,360 | ±0 | ±0% | 25,100 |
| 2023/03/15 | 3,330 | 3,400 | 3,255 | 3,360 | +170 | +5.3% | 48,900 |
| 2023/03/14 | 3,280 | 3,280 | 3,170 | 3,190 | -160 | -4.8% | 37,100 |
| 2023/03/13 | 3,390 | 3,390 | 3,285 | 3,350 | -70 | -2% | 35,100 |
| 2023/03/10 | 3,535 | 3,560 | 3,415 | 3,420 | -155 | -4.3% | 37,000 |
| 2023/03/09 | 3,635 | 3,635 | 3,535 | 3,575 | -60 | -1.7% | 24,700 |
| 2023/03/08 | 3,660 | 3,700 | 3,630 | 3,635 | -50 | -1.4% | 14,700 |
| 2023/03/07 | 3,685 | 3,685 | 3,610 | 3,685 | +50 | +1.4% | 27,300 |
| 2023/03/06 | 3,765 | 3,765 | 3,625 | 3,635 | -115 | -3.1% | 23,500 |
| 2023/03/03 | 3,695 | 3,785 | 3,695 | 3,750 | +55 | +1.5% | 15,100 |
| 2023/03/02 | 3,715 | 3,735 | 3,655 | 3,695 | -35 | -0.9% | 25,000 |
| 2023/03/01 | 3,820 | 3,855 | 3,725 | 3,730 | -90 | -2.4% | 15,500 |
| 2023/02/28 | 3,860 | 3,875 | 3,815 | 3,820 | -65 | -1.7% | 15,600 |
| 2023/02/27 | 3,875 | 3,910 | 3,850 | 3,885 | +25 | +0.6% | 9,800 |
| 2023/02/24 | 3,860 | 3,860 | 3,800 | 3,860 | +5 | +0.1% | 14,400 |
| 2023/02/22 | 3,870 | 3,910 | 3,830 | 3,855 | -75 | -1.9% | 17,700 |
| 2023/02/21 | 4,070 | 4,090 | 3,895 | 3,930 | -130 | -3.2% | 34,900 |
| 2023/02/20 | 4,210 | 4,210 | 4,040 | 4,060 | -150 | -3.6% | 34,300 |
| 2023/02/17 | 4,250 | 4,260 | 4,195 | 4,210 | -110 | -2.5% | 10,100 |
| 2023/02/16 | 4,250 | 4,320 | 4,210 | 4,320 | +70 | +1.6% | 12,300 |
| 2023/02/15 | 4,340 | 4,340 | 4,180 | 4,250 | -95 | -2.2% | 19,500 |
| 2023/02/14 | 4,210 | 4,385 | 4,180 | 4,345 | +75 | +1.8% | 45,600 |
| 2023/02/13 | 4,310 | 4,355 | 4,215 | 4,270 | -30 | -0.7% | 18,100 |
| 2023/02/10 | 4,315 | 4,325 | 4,250 | 4,300 | -70 | -1.6% | 15,700 |
| 2023/02/09 | 4,270 | 4,400 | 4,225 | 4,370 | +140 | +3.3% | 14,500 |
| 2023/02/08 | 4,240 | 4,260 | 4,200 | 4,230 | ±0 | ±0% | 15,100 |
| 2023/02/07 | 4,225 | 4,290 | 4,195 | 4,230 | +45 | +1.1% | 13,500 |
| 2023/02/06 | 4,230 | 4,230 | 4,125 | 4,185 | -10 | -0.2% | 11,400 |
| 2023/02/03 | 4,270 | 4,290 | 4,160 | 4,195 | -105 | -2.4% | 11,500 |
| 2023/02/02 | 4,200 | 4,350 | 4,170 | 4,300 | +105 | +2.5% | 20,500 |
| 2023/02/01 | 4,290 | 4,290 | 4,175 | 4,195 | -125 | -2.9% | 14,000 |
| 2023/01/31 | 4,330 | 4,365 | 4,235 | 4,320 | +60 | +1.4% | 17,700 |
| 2023/01/30 | 4,365 | 4,385 | 4,225 | 4,260 | -90 | -2.1% | 22,400 |
| 2023/01/27 | 4,320 | 4,370 | 4,160 | 4,350 | +15 | +0.3% | 48,000 |
| 2023/01/26 | 4,355 | 4,480 | 4,300 | 4,335 | -20 | -0.5% | 33,600 |
| 2023/01/25 | 4,295 | 4,385 | 4,275 | 4,355 | +75 | +1.8% | 21,300 |
401～
450
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 | 152,200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 | 176,100円 | +1.7% | +38.0% | 0.80% | 14.31倍 | 1.71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 | 318,000円 | +6.3% | +22.7% | 5.03% | 7.35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
