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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/11 | 474 | 474 | 472 | 472 | +1 | +0.2% | 900 |
| 2022/11/10 | 470 | 471 | 469 | 471 | +1 | +0.2% | 7,900 |
| 2022/11/09 | 471 | 472 | 469 | 470 | -1 | -0.2% | 9,400 |
| 2022/11/08 | 472 | 472 | 470 | 471 | +1 | +0.2% | 3,400 |
| 2022/11/07 | 471 | 471 | 470 | 470 | -1 | -0.2% | 2,500 |
| 2022/11/04 | 472 | 473 | 469 | 471 | -3 | -0.6% | 7,900 |
| 2022/11/02 | 475 | 475 | 473 | 474 | -1 | -0.2% | 2,500 |
| 2022/11/01 | 474 | 475 | 473 | 475 | ±0 | ±0% | 2,600 |
| 2022/10/31 | 478 | 478 | 475 | 475 | -3 | -0.6% | 1,700 |
| 2022/10/28 | 477 | 478 | 475 | 478 | +1 | +0.2% | 800 |
| 2022/10/27 | 477 | 478 | 477 | 477 | ±0 | ±0% | 800 |
| 2022/10/26 | 477 | 477 | 475 | 477 | ±0 | ±0% | 1,200 |
| 2022/10/25 | 477 | 477 | 475 | 477 | ±0 | ±0% | 2,800 |
| 2022/10/24 | 477 | 477 | 473 | 477 | -1 | -0.2% | 4,600 |
| 2022/10/21 | 480 | 480 | 478 | 478 | -2 | -0.4% | 2,300 |
| 2022/10/20 | 480 | 483 | 475 | 480 | -8 | -1.6% | 13,800 |
| 2022/10/19 | 486 | 488 | 486 | 488 | -6 | -1.2% | 2,000 |
| 2022/10/18 | 492 | 494 | 492 | 494 | +7 | +1.4% | 200 |
| 2022/10/17 | 488 | 488 | 487 | 487 | -5 | -1% | 1,800 |
| 2022/10/14 | 492 | 492 | 492 | 492 | -5 | -1% | 2,700 |
| 2022/10/13 | 493 | 497 | 489 | 497 | +10 | +2.1% | 1,100 |
651～
700
件表示中 / 3766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 | 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 |
| 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 |
| 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 |
| 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 |
| 有機薬 | 27,400円 | +1.1% | -29.8% | 3.65% | 9.86倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
