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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 554 | 554 | 545 | 548 | -2 | -0.4% | 3,600 |
| 2024/04/12 | 546 | 550 | 541 | 550 | +4 | +0.7% | 12,700 |
| 2024/04/11 | 547 | 547 | 542 | 546 | -1 | -0.2% | 2,600 |
| 2024/04/10 | 544 | 547 | 544 | 547 | +8 | +1.5% | 1,800 |
| 2024/04/09 | 538 | 544 | 537 | 539 | +5 | +0.9% | 3,700 |
| 2024/04/08 | 535 | 537 | 533 | 534 | +2 | +0.4% | 1,500 |
| 2024/04/05 | 533 | 533 | 532 | 532 | -1 | -0.2% | 5,100 |
| 2024/04/04 | 537 | 540 | 530 | 533 | -4 | -0.7% | 2,100 |
| 2024/04/03 | 537 | 540 | 533 | 537 | ±0 | ±0% | 4,500 |
| 2024/04/02 | 541 | 541 | 537 | 537 | -7 | -1.3% | 1,800 |
| 2024/04/01 | 555 | 555 | 541 | 544 | +9 | +1.7% | 6,100 |
| 2024/03/29 | 541 | 544 | 530 | 535 | -14 | -2.6% | 24,900 |
| 2024/03/28 | 553 | 553 | 546 | 549 | -10 | -1.8% | 1,400 |
| 2024/03/27 | 556 | 565 | 552 | 559 | +3 | +0.5% | 4,700 |
| 2024/03/26 | 562 | 562 | 551 | 556 | +1 | +0.2% | 3,000 |
| 2024/03/25 | 555 | 555 | 553 | 555 | ±0 | ±0% | 2,500 |
| 2024/03/22 | 564 | 564 | 551 | 555 | -4 | -0.7% | 4,300 |
| 2024/03/21 | 545 | 561 | 543 | 559 | +15 | +2.8% | 25,700 |
| 2024/03/19 | 544 | 544 | 539 | 544 | -1 | -0.2% | 900 |
| 2024/03/18 | 544 | 545 | 538 | 545 | +4 | +0.7% | 3,700 |
| 2024/03/15 | 546 | 546 | 538 | 541 | -5 | -0.9% | 4,200 |
| 2024/03/14 | 540 | 546 | 535 | 546 | +6 | +1.1% | 4,800 |
| 2024/03/13 | 535 | 540 | 535 | 540 | +6 | +1.1% | 1,800 |
| 2024/03/12 | 534 | 534 | 531 | 534 | ±0 | ±0% | 1,700 |
| 2024/03/11 | 535 | 535 | 530 | 534 | +2 | +0.4% | 2,600 |
| 2024/03/08 | 527 | 533 | 527 | 532 | -2 | -0.4% | 3,400 |
| 2024/03/07 | 538 | 538 | 529 | 534 | -4 | -0.7% | 5,300 |
| 2024/03/06 | 536 | 538 | 536 | 538 | +2 | +0.4% | 1,700 |
| 2024/03/05 | 538 | 538 | 530 | 536 | -2 | -0.4% | 2,900 |
| 2024/03/04 | 539 | 539 | 530 | 538 | ±0 | ±0% | 5,000 |
| 2024/03/01 | 538 | 538 | 530 | 538 | ±0 | ±0% | 2,900 |
| 2024/02/29 | 536 | 538 | 529 | 538 | -2 | -0.4% | 4,700 |
| 2024/02/28 | 544 | 544 | 538 | 540 | -4 | -0.7% | 2,700 |
| 2024/02/27 | 541 | 544 | 539 | 544 | +3 | +0.6% | 2,300 |
| 2024/02/26 | 544 | 544 | 533 | 541 | ±0 | ±0% | 4,200 |
| 2024/02/22 | 534 | 541 | 534 | 541 | +1 | +0.2% | 5,600 |
| 2024/02/21 | 534 | 540 | 534 | 540 | +7 | +1.3% | 3,400 |
| 2024/02/20 | 534 | 539 | 520 | 533 | ±0 | ±0% | 8,200 |
| 2024/02/19 | 530 | 533 | 529 | 533 | ±0 | ±0% | 4,100 |
| 2024/02/16 | 526 | 535 | 524 | 533 | -2 | -0.4% | 5,000 |
| 2024/02/15 | 522 | 538 | 522 | 535 | -10 | -1.8% | 10,500 |
| 2024/02/14 | 544 | 545 | 542 | 545 | +1 | +0.2% | 2,300 |
| 2024/02/13 | 543 | 544 | 535 | 544 | +3 | +0.6% | 7,800 |
| 2024/02/09 | 541 | 549 | 537 | 541 | ±0 | ±0% | 4,600 |
| 2024/02/08 | 548 | 548 | 530 | 541 | -9 | -1.6% | 8,600 |
| 2024/02/07 | 555 | 555 | 545 | 550 | -1 | -0.2% | 2,900 |
| 2024/02/06 | 555 | 555 | 549 | 551 | -4 | -0.7% | 1,700 |
| 2024/02/05 | 557 | 557 | 550 | 555 | ±0 | ±0% | 2,100 |
| 2024/02/02 | 554 | 555 | 551 | 555 | +3 | +0.5% | 1,200 |
| 2024/02/01 | 555 | 555 | 547 | 552 | -3 | -0.5% | 7,500 |
151～
200
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
