サンエー化研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 458 | 463 | 458 | 462 | +2 | +0.4% | 2,200 |
| 2023/01/25 | 460 | 460 | 459 | 460 | +1 | +0.2% | 4,300 |
| 2023/01/24 | 458 | 459 | 457 | 459 | +3 | +0.7% | 1,300 |
| 2023/01/23 | 457 | 457 | 455 | 456 | +2 | +0.4% | 1,500 |
| 2023/01/20 | 456 | 458 | 452 | 454 | -2 | -0.4% | 8,300 |
| 2023/01/19 | 457 | 457 | 456 | 456 | ±0 | ±0% | 1,000 |
| 2023/01/18 | 456 | 457 | 455 | 456 | ±0 | ±0% | 1,400 |
| 2023/01/17 | 456 | 456 | 454 | 456 | ±0 | ±0% | 8,100 |
| 2023/01/16 | 454 | 456 | 453 | 456 | +2 | +0.4% | 400 |
| 2023/01/13 | 456 | 456 | 452 | 454 | -3 | -0.7% | 3,200 |
| 2023/01/12 | 451 | 457 | 450 | 457 | +6 | +1.3% | 1,700 |
| 2023/01/11 | 451 | 451 | 450 | 451 | +1 | +0.2% | 1,200 |
| 2023/01/10 | 450 | 450 | 447 | 450 | +3 | +0.7% | 800 |
| 2023/01/06 | 445 | 450 | 445 | 447 | +1 | +0.2% | 2,200 |
| 2023/01/05 | 452 | 452 | 446 | 446 | +2 | +0.5% | 10,500 |
| 2023/01/04 | 452 | 452 | 442 | 444 | -3 | -0.7% | 13,000 |
| 2022/12/30 | 445 | 448 | 445 | 447 | +3 | +0.7% | 1,700 |
| 2022/12/29 | 449 | 450 | 440 | 444 | -5 | -1.1% | 32,000 |
| 2022/12/28 | 450 | 453 | 448 | 449 | -1 | -0.2% | 7,200 |
| 2022/12/27 | 449 | 450 | 448 | 450 | ±0 | ±0% | 8,400 |
| 2022/12/26 | 448 | 451 | 448 | 450 | +1 | +0.2% | 3,400 |
| 2022/12/23 | 447 | 449 | 445 | 449 | -1 | -0.2% | 13,700 |
| 2022/12/22 | 449 | 450 | 447 | 450 | +1 | +0.2% | 5,000 |
| 2022/12/21 | 450 | 450 | 445 | 449 | +3 | +0.7% | 8,500 |
| 2022/12/20 | 450 | 451 | 446 | 446 | -2 | -0.4% | 9,400 |
| 2022/12/19 | 452 | 452 | 448 | 448 | ±0 | ±0% | 9,100 |
| 2022/12/16 | 447 | 448 | 447 | 448 | ±0 | ±0% | 3,100 |
| 2022/12/15 | 451 | 451 | 447 | 448 | -2 | -0.4% | 21,900 |
| 2022/12/14 | 450 | 451 | 449 | 450 | ±0 | ±0% | 2,400 |
| 2022/12/13 | 452 | 452 | 449 | 450 | +1 | +0.2% | 1,800 |
| 2022/12/12 | 450 | 453 | 449 | 449 | ±0 | ±0% | 13,600 |
| 2022/12/09 | 448 | 449 | 448 | 449 | +2 | +0.4% | 2,500 |
| 2022/12/08 | 451 | 453 | 447 | 447 | -6 | -1.3% | 8,200 |
| 2022/12/07 | 450 | 453 | 448 | 453 | +3 | +0.7% | 3,100 |
| 2022/12/06 | 449 | 450 | 449 | 450 | -1 | -0.2% | 4,100 |
| 2022/12/05 | 453 | 453 | 450 | 451 | -2 | -0.4% | 14,400 |
| 2022/12/02 | 452 | 453 | 449 | 453 | +3 | +0.7% | 4,400 |
| 2022/12/01 | 449 | 451 | 448 | 450 | -2 | -0.4% | 7,700 |
| 2022/11/30 | 460 | 460 | 448 | 452 | -8 | -1.7% | 67,900 |
| 2022/11/29 | 460 | 460 | 450 | 460 | +2 | +0.4% | 37,400 |
| 2022/11/28 | 458 | 459 | 452 | 458 | -1 | -0.2% | 18,900 |
| 2022/11/25 | 460 | 460 | 457 | 459 | -2 | -0.4% | 13,900 |
| 2022/11/24 | 461 | 461 | 458 | 461 | +1 | +0.2% | 8,900 |
| 2022/11/22 | 457 | 461 | 457 | 460 | +3 | +0.7% | 10,200 |
| 2022/11/21 | 456 | 457 | 453 | 457 | +1 | +0.2% | 49,200 |
| 2022/11/18 | 457 | 458 | 456 | 456 | -1 | -0.2% | 3,200 |
| 2022/11/17 | 461 | 463 | 457 | 457 | -5 | -1.1% | 3,300 |
| 2022/11/16 | 464 | 464 | 458 | 462 | -3 | -0.6% | 6,800 |
| 2022/11/15 | 465 | 475 | 462 | 465 | -5 | -1.1% | 7,500 |
| 2022/11/14 | 472 | 472 | 467 | 470 | -2 | -0.4% | 4,300 |
451～
500
件表示中 / 3587件
類似銘柄と比較する
現在ご覧いただいている「サンエー化研」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 |
|---|---|---|---|---|---|---|---|---|
| サンエー化研 | 55,400円 | +3.5% | +828.6% | 3.25% | 25.70倍 | 0.28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 |
| 大伸化学 | 137,400円 | +7.8% | -1.0% | 2.91% | 10.84倍 | 0.39倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| Ｐアンチエイジ | 72,000円 | -14.0% | -19.3% | 0.00% | 48.29倍 | 1.03倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| 有機薬 | 26,700円 | +8.3% | +0.9% | 3.37% | 7.19倍 | 0.46倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| イサム塗 | 290,000円 | +1.3% | +12.6% | 1.72% | 9.45倍 | 0.33倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
市場注目の銘柄
チャート関連のコラム
