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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 536 | 538 | 534 | 534 | +1 | +0.2% | 1,100 |
| 2021/08/18 | 536 | 536 | 532 | 533 | -3 | -0.6% | 1,300 |
| 2021/08/17 | 536 | 539 | 536 | 536 | -4 | -0.7% | 2,000 |
| 2021/08/16 | 542 | 543 | 540 | 540 | -1 | -0.2% | 2,400 |
| 2021/08/13 | 549 | 549 | 541 | 541 | ±0 | ±0% | 4,600 |
| 2021/08/12 | 544 | 544 | 538 | 541 | -1 | -0.2% | 3,400 |
| 2021/08/11 | 551 | 552 | 536 | 542 | +1 | +0.2% | 23,400 |
| 2021/08/10 | 529 | 545 | 529 | 541 | +12 | +2.3% | 6,200 |
| 2021/08/06 | 531 | 531 | 525 | 529 | +5 | +1% | 800 |
| 2021/08/05 | 526 | 527 | 524 | 524 | -1 | -0.2% | 800 |
| 2021/08/04 | 529 | 531 | 525 | 525 | -3 | -0.6% | 3,700 |
| 2021/08/03 | 531 | 531 | 525 | 528 | -2 | -0.4% | 2,200 |
| 2021/08/02 | 532 | 532 | 529 | 530 | -2 | -0.4% | 3,500 |
| 2021/07/30 | 527 | 534 | 527 | 532 | -8 | -1.5% | 6,200 |
| 2021/07/29 | 532 | 540 | 532 | 540 | +1 | +0.2% | 1,200 |
| 2021/07/28 | 539 | 539 | 539 | 539 | -1 | -0.2% | 700 |
| 2021/07/27 | 543 | 543 | 540 | 540 | -4 | -0.7% | 300 |
| 2021/07/26 | 544 | 544 | 540 | 544 | +1 | +0.2% | 1,100 |
| 2021/07/21 | 544 | 544 | 543 | 543 | +3 | +0.6% | 7,100 |
| 2021/07/20 | 538 | 540 | 537 | 540 | +1 | +0.2% | 2,000 |
| 2021/07/19 | 537 | 542 | 537 | 539 | ±0 | ±0% | 700 |
| 2021/07/16 | 537 | 539 | 535 | 539 | +4 | +0.7% | 2,000 |
| 2021/07/15 | 528 | 535 | 528 | 535 | -2 | -0.4% | 5,300 |
| 2021/07/14 | 538 | 538 | 533 | 537 | +4 | +0.8% | 1,300 |
| 2021/07/13 | 534 | 536 | 532 | 533 | +4 | +0.8% | 1,600 |
| 2021/07/12 | 528 | 535 | 527 | 529 | +4 | +0.8% | 10,900 |
| 2021/07/09 | 530 | 530 | 523 | 525 | -12 | -2.2% | 2,000 |
| 2021/07/08 | 538 | 545 | 528 | 537 | ±0 | ±0% | 5,300 |
| 2021/07/07 | 535 | 538 | 535 | 537 | +1 | +0.2% | 1,300 |
| 2021/07/06 | 538 | 538 | 536 | 536 | +1 | +0.2% | 300 |
| 2021/07/05 | 536 | 536 | 535 | 535 | -1 | -0.2% | 800 |
| 2021/07/02 | 537 | 540 | 536 | 536 | -1 | -0.2% | 11,600 |
| 2021/07/01 | 540 | 541 | 537 | 537 | -2 | -0.4% | 400 |
| 2021/06/30 | 545 | 545 | 539 | 539 | ±0 | ±0% | 7,300 |
| 2021/06/29 | 537 | 541 | 534 | 539 | +2 | +0.4% | 3,600 |
| 2021/06/28 | 536 | 537 | 533 | 537 | +3 | +0.6% | 3,400 |
| 2021/06/25 | 534 | 536 | 532 | 534 | +6 | +1.1% | 3,600 |
| 2021/06/24 | 525 | 529 | 525 | 528 | +3 | +0.6% | 600 |
| 2021/06/23 | 523 | 530 | 523 | 525 | +3 | +0.6% | 2,700 |
| 2021/06/22 | 526 | 529 | 522 | 522 | -2 | -0.4% | 1,400 |
| 2021/06/21 | 526 | 528 | 524 | 524 | -5 | -0.9% | 1,500 |
| 2021/06/18 | 530 | 530 | 526 | 529 | -4 | -0.8% | 1,200 |
| 2021/06/17 | 533 | 533 | 532 | 533 | +3 | +0.6% | 1,500 |
| 2021/06/16 | 533 | 533 | 525 | 530 | -3 | -0.6% | 2,300 |
| 2021/06/15 | 527 | 533 | 525 | 533 | +5 | +0.9% | 7,400 |
| 2021/06/14 | 528 | 535 | 525 | 528 | +6 | +1.1% | 7,000 |
| 2021/06/11 | 523 | 530 | 519 | 522 | +2 | +0.4% | 7,600 |
| 2021/06/10 | 521 | 522 | 520 | 520 | +2 | +0.4% | 800 |
| 2021/06/09 | 524 | 524 | 517 | 518 | -3 | -0.6% | 11,300 |
| 2021/06/08 | 525 | 531 | 521 | 521 | -1 | -0.2% | 3,200 |
801～
850
件表示中 / 3586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 | 50,400円 | +3.5% | +828.6% | 3.57% | 23.38倍 | 0.26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 |
| 有機薬 | 26,800円 | +8.3% | +0.9% | 3.36% | 7.22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 | 292,000円 | +1.3% | +12.6% | 1.71% | 9.51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 |
| 昭和化 | 43,700円 | 0.0% | -56.9% | 1.37% | 22.16倍 | 0.60倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ケミプロ | 29,300円 | +6.1% | +51.5% | 1.19% | 33.83倍 | 1.01倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
市場注目の銘柄
チャート関連のコラム
