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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 526 | 528 | 521 | 522 | -2 | -0.4% | 2,600 |
| 2021/06/04 | 536 | 537 | 517 | 524 | -8 | -1.5% | 12,600 |
| 2021/06/03 | 531 | 535 | 530 | 532 | +4 | +0.8% | 2,900 |
| 2021/06/02 | 536 | 536 | 528 | 528 | -7 | -1.3% | 4,600 |
| 2021/06/01 | 532 | 536 | 532 | 535 | +3 | +0.6% | 800 |
| 2021/05/31 | 530 | 535 | 530 | 532 | +2 | +0.4% | 2,700 |
| 2021/05/28 | 536 | 543 | 530 | 530 | -4 | -0.7% | 4,300 |
| 2021/05/27 | 537 | 537 | 532 | 534 | -3 | -0.6% | 1,300 |
| 2021/05/26 | 533 | 543 | 533 | 537 | -5 | -0.9% | 2,100 |
| 2021/05/25 | 551 | 551 | 538 | 542 | -2 | -0.4% | 4,600 |
| 2021/05/24 | 547 | 547 | 541 | 544 | -3 | -0.5% | 4,000 |
| 2021/05/21 | 548 | 549 | 544 | 547 | +2 | +0.4% | 1,600 |
| 2021/05/20 | 544 | 546 | 541 | 545 | +1 | +0.2% | 1,600 |
| 2021/05/19 | 543 | 546 | 539 | 544 | +2 | +0.4% | 5,700 |
| 2021/05/18 | 527 | 543 | 523 | 542 | +25 | +4.8% | 4,100 |
| 2021/05/17 | 514 | 531 | 514 | 517 | -30 | -5.5% | 32,800 |
| 2021/05/14 | 546 | 555 | 542 | 547 | +8 | +1.5% | 9,500 |
| 2021/05/13 | 542 | 542 | 533 | 539 | -1 | -0.2% | 3,000 |
| 2021/05/12 | 557 | 557 | 535 | 540 | -8 | -1.5% | 8,800 |
| 2021/05/11 | 560 | 564 | 548 | 548 | -12 | -2.1% | 9,100 |
| 2021/05/10 | 554 | 560 | 552 | 560 | +13 | +2.4% | 12,800 |
| 2021/05/07 | 554 | 554 | 545 | 547 | -2 | -0.4% | 5,500 |
| 2021/05/06 | 560 | 560 | 549 | 549 | -10 | -1.8% | 6,800 |
| 2021/04/30 | 553 | 585 | 544 | 559 | +26 | +4.9% | 65,000 |
| 2021/04/28 | 538 | 539 | 533 | 533 | - | - | 1,500 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 538 | 538 | 535 | 535 | -4 | -0.7% | 700 |
| 2021/04/23 | 533 | 539 | 533 | 539 | +2 | +0.4% | 4,400 |
| 2021/04/22 | 532 | 537 | 530 | 537 | +8 | +1.5% | 2,900 |
| 2021/04/21 | 534 | 539 | 529 | 529 | -7 | -1.3% | 4,200 |
| 2021/04/20 | 540 | 540 | 536 | 536 | -4 | -0.7% | 8,000 |
| 2021/04/19 | 530 | 540 | 530 | 540 | +10 | +1.9% | 8,800 |
| 2021/04/16 | 532 | 532 | 529 | 530 | -5 | -0.9% | 5,400 |
| 2021/04/15 | 534 | 535 | 533 | 535 | -2 | -0.4% | 5,500 |
| 2021/04/14 | 535 | 537 | 534 | 537 | +5 | +0.9% | 2,100 |
| 2021/04/13 | 535 | 536 | 532 | 532 | -3 | -0.6% | 7,400 |
| 2021/04/12 | 535 | 535 | 533 | 535 | +3 | +0.6% | 900 |
| 2021/04/09 | 532 | 536 | 531 | 532 | ±0 | ±0% | 1,700 |
| 2021/04/08 | 535 | 538 | 530 | 532 | -3 | -0.6% | 7,700 |
| 2021/04/07 | 528 | 535 | 528 | 535 | +2 | +0.4% | 2,300 |
| 2021/04/06 | 539 | 545 | 533 | 533 | -5 | -0.9% | 4,700 |
| 2021/04/05 | 537 | 541 | 537 | 538 | +3 | +0.6% | 1,600 |
| 2021/04/02 | 542 | 542 | 535 | 535 | -4 | -0.7% | 2,500 |
| 2021/04/01 | 541 | 543 | 539 | 539 | -4 | -0.7% | 1,200 |
| 2021/03/31 | 544 | 544 | 538 | 543 | +1 | +0.2% | 7,500 |
| 2021/03/30 | 556 | 556 | 541 | 542 | -15 | -2.7% | 5,200 |
| 2021/03/29 | 565 | 565 | 557 | 557 | -6 | -1.1% | 5,500 |
| 2021/03/26 | 556 | 564 | 555 | 563 | +6 | +1.1% | 10,300 |
| 2021/03/25 | 553 | 557 | 547 | 557 | +5 | +0.9% | 10,300 |
| 2021/03/24 | 545 | 552 | 542 | 552 | +6 | +1.1% | 8,900 |
851～
900
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
