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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 547 | 547 | 540 | 543 | -1 | -0.2% | 8,000 |
| 2024/07/24 | 545 | 545 | 542 | 544 | ±0 | ±0% | 2,400 |
| 2024/07/23 | 543 | 544 | 541 | 544 | +5 | +0.9% | 2,800 |
| 2024/07/22 | 539 | 540 | 537 | 539 | ±0 | ±0% | 1,800 |
| 2024/07/19 | 537 | 539 | 536 | 539 | +1 | +0.2% | 600 |
| 2024/07/18 | 539 | 539 | 538 | 538 | -1 | -0.2% | 1,100 |
| 2024/07/17 | 538 | 539 | 537 | 539 | +1 | +0.2% | 2,100 |
| 2024/07/16 | 537 | 538 | 537 | 538 | +1 | +0.2% | 1,900 |
| 2024/07/12 | 537 | 537 | 530 | 537 | ±0 | ±0% | 5,600 |
| 2024/07/11 | 535 | 537 | 531 | 537 | +2 | +0.4% | 3,600 |
| 2024/07/10 | 537 | 537 | 535 | 535 | -1 | -0.2% | 700 |
| 2024/07/09 | 537 | 537 | 534 | 536 | +3 | +0.6% | 800 |
| 2024/07/08 | 538 | 538 | 533 | 533 | -5 | -0.9% | 1,000 |
| 2024/07/05 | 537 | 538 | 533 | 538 | +1 | +0.2% | 1,200 |
| 2024/07/04 | 537 | 537 | 528 | 537 | +1 | +0.2% | 29,800 |
| 2024/07/03 | 541 | 541 | 534 | 536 | ±0 | ±0% | 2,600 |
| 2024/07/02 | 536 | 536 | 530 | 536 | ±0 | ±0% | 3,500 |
| 2024/07/01 | 540 | 540 | 536 | 536 | -5 | -0.9% | 1,400 |
| 2024/06/28 | 548 | 548 | 534 | 541 | -5 | -0.9% | 7,600 |
| 2024/06/27 | 548 | 548 | 543 | 546 | +1 | +0.2% | 4,600 |
| 2024/06/26 | 536 | 545 | 536 | 545 | +9 | +1.7% | 5,500 |
| 2024/06/25 | 534 | 536 | 525 | 536 | +5 | +0.9% | 6,800 |
| 2024/06/24 | 528 | 531 | 525 | 531 | +4 | +0.8% | 2,700 |
| 2024/06/21 | 526 | 527 | 525 | 527 | +4 | +0.8% | 900 |
| 2024/06/20 | 522 | 523 | 522 | 523 | +2 | +0.4% | 300 |
| 2024/06/19 | 527 | 530 | 521 | 521 | -9 | -1.7% | 800 |
| 2024/06/18 | 529 | 530 | 522 | 530 | +10 | +1.9% | 2,100 |
| 2024/06/17 | 520 | 523 | 519 | 520 | +1 | +0.2% | 1,500 |
| 2024/06/14 | 518 | 521 | 515 | 519 | ±0 | ±0% | 3,700 |
| 2024/06/13 | 520 | 522 | 519 | 519 | -7 | -1.3% | 5,100 |
| 2024/06/12 | 514 | 526 | 514 | 526 | +4 | +0.8% | 67,000 |
| 2024/06/11 | 520 | 522 | 518 | 522 | +7 | +1.4% | 900 |
| 2024/06/10 | 517 | 521 | 515 | 515 | -2 | -0.4% | 2,800 |
| 2024/06/07 | 522 | 522 | 517 | 517 | -4 | -0.8% | 1,000 |
| 2024/06/06 | 515 | 523 | 515 | 521 | +1 | +0.2% | 2,500 |
| 2024/06/05 | 520 | 523 | 515 | 520 | ±0 | ±0% | 17,600 |
| 2024/06/04 | 518 | 520 | 510 | 520 | +3 | +0.6% | 5,500 |
| 2024/06/03 | 517 | 517 | 515 | 517 | ±0 | ±0% | 1,400 |
| 2024/05/31 | 512 | 517 | 512 | 517 | +6 | +1.2% | 600 |
| 2024/05/30 | 511 | 511 | 507 | 511 | -1 | -0.2% | 2,400 |
| 2024/05/29 | 515 | 515 | 512 | 512 | -4 | -0.8% | 4,800 |
| 2024/05/28 | 516 | 516 | 516 | 516 | -3 | -0.6% | 100 |
| 2024/05/27 | 520 | 520 | 518 | 519 | -1 | -0.2% | 2,300 |
| 2024/05/24 | 519 | 520 | 519 | 520 | +1 | +0.2% | 1,900 |
| 2024/05/23 | 517 | 519 | 515 | 519 | +3 | +0.6% | 3,200 |
| 2024/05/22 | 525 | 525 | 516 | 516 | -8 | -1.5% | 5,000 |
| 2024/05/21 | 524 | 525 | 524 | 524 | -2 | -0.4% | 400 |
| 2024/05/20 | 525 | 526 | 521 | 526 | +1 | +0.2% | 3,400 |
| 2024/05/17 | 525 | 525 | 520 | 525 | ±0 | ±0% | 4,500 |
| 2024/05/16 | 530 | 530 | 520 | 525 | -5 | -0.9% | 9,300 |
201～
250
件表示中 / 3705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 | 55,200円 | +1.7% | +161.4% | 3.26% | 33.03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 |
| 三和油化 | 150,900円 | +6.0% | +18.2% | 2.85% | 8.80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 |
| ウェーブロック | 57,200円 | +3.7% | +22.0% | 5.24% | 8.33倍 | 0.29倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| アジュバンＨ | 75,400円 | +6.5% | -5.9% | 1.59% | 82.77倍 | 1.45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 |
| 戸田工 | 94,800円 | -8.4% | - | 0.00% | 27.41倍 | 0.50倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
市場注目の銘柄
チャート関連のコラム
