三京化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 3,100 | 3,125 | 3,065 | 3,065 | +65 | +2.2% | 1,500 |
| 2025/04/09 | 3,080 | 3,080 | 3,000 | 3,000 | - | - | 300 |
| 2025/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/07 | 3,060 | 3,060 | 2,976 | 3,010 | -260 | -8% | 1,500 |
| 2025/04/04 | 3,225 | 3,270 | 3,200 | 3,270 | +10 | +0.3% | 800 |
| 2025/04/03 | 3,320 | 3,320 | 3,235 | 3,260 | -90 | -2.7% | 1,700 |
| 2025/04/02 | 3,350 | 3,350 | 3,350 | 3,350 | - | - | 100 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 3,320 | 3,375 | 3,320 | 3,375 | -15 | -0.4% | 900 |
| 2025/03/28 | 3,420 | 3,420 | 3,390 | 3,390 | - | - | 300 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 3,470 | 3,470 | 3,380 | 3,440 | -15 | -0.4% | 1,500 |
| 2025/03/25 | 3,430 | 3,485 | 3,430 | 3,455 | +25 | +0.7% | 400 |
| 2025/03/24 | 3,475 | 3,475 | 3,430 | 3,430 | -85 | -2.4% | 800 |
| 2025/03/21 | 3,480 | 3,515 | 3,480 | 3,515 | +25 | +0.7% | 700 |
| 2025/03/19 | 3,440 | 3,490 | 3,440 | 3,490 | +65 | +1.9% | 1,200 |
| 2025/03/18 | 3,375 | 3,430 | 3,375 | 3,425 | +25 | +0.7% | 2,400 |
| 2025/03/17 | 3,400 | 3,400 | 3,370 | 3,400 | ±0 | ±0% | 500 |
| 2025/03/14 | 3,380 | 3,400 | 3,375 | 3,400 | +30 | +0.9% | 1,700 |
| 2025/03/13 | 3,345 | 3,370 | 3,345 | 3,370 | +25 | +0.7% | 800 |
| 2025/03/12 | 3,310 | 3,375 | 3,310 | 3,345 | +45 | +1.4% | 2,500 |
| 2025/03/11 | 3,330 | 3,335 | 3,300 | 3,300 | -30 | -0.9% | 1,000 |
| 2025/03/10 | 3,360 | 3,360 | 3,330 | 3,330 | -50 | -1.5% | 600 |
| 2025/03/07 | 3,335 | 3,380 | 3,335 | 3,380 | -10 | -0.3% | 1,000 |
| 2025/03/06 | 3,375 | 3,390 | 3,375 | 3,390 | +15 | +0.4% | 400 |
| 2025/03/05 | 3,325 | 3,400 | 3,325 | 3,375 | +50 | +1.5% | 1,600 |
| 2025/03/04 | 3,325 | 3,325 | 3,325 | 3,325 | -15 | -0.4% | 100 |
| 2025/03/03 | 3,355 | 3,380 | 3,305 | 3,340 | +45 | +1.4% | 1,300 |
| 2025/02/28 | 3,355 | 3,355 | 3,295 | 3,295 | -60 | -1.8% | 600 |
| 2025/02/27 | 3,355 | 3,355 | 3,320 | 3,355 | ±0 | ±0% | 1,200 |
| 2025/02/26 | 3,280 | 3,380 | 3,250 | 3,355 | +75 | +2.3% | 3,300 |
| 2025/02/25 | 3,245 | 3,290 | 3,245 | 3,280 | +5 | +0.2% | 1,800 |
| 2025/02/21 | 3,280 | 3,315 | 3,250 | 3,275 | -15 | -0.5% | 3,700 |
| 2025/02/20 | 3,340 | 3,340 | 3,290 | 3,290 | -70 | -2.1% | 2,100 |
| 2025/02/19 | 3,350 | 3,360 | 3,330 | 3,360 | +30 | +0.9% | 1,600 |
| 2025/02/18 | 3,375 | 3,380 | 3,330 | 3,330 | -65 | -1.9% | 2,800 |
| 2025/02/17 | 3,485 | 3,485 | 3,345 | 3,395 | -90 | -2.6% | 3,200 |
| 2025/02/14 | 3,510 | 3,510 | 3,320 | 3,485 | -40 | -1.1% | 7,500 |
| 2025/02/13 | 3,495 | 3,585 | 3,495 | 3,525 | -70 | -1.9% | 1,400 |
| 2025/02/12 | 3,755 | 3,760 | 3,560 | 3,595 | -175 | -4.6% | 2,000 |
| 2025/02/10 | 3,890 | 3,890 | 3,750 | 3,770 | -140 | -3.6% | 1,300 |
| 2025/02/07 | 3,980 | 3,980 | 3,910 | 3,910 | -70 | -1.8% | 1,800 |
| 2025/02/06 | 4,075 | 4,075 | 3,900 | 3,980 | -375 | -8.6% | 13,200 |
| 2025/02/05 | 4,195 | 4,450 | 4,145 | 4,355 | +160 | +3.8% | 6,800 |
| 2025/02/04 | 4,150 | 4,195 | 4,150 | 4,195 | +5 | +0.1% | 200 |
| 2025/02/03 | 4,065 | 4,195 | 4,065 | 4,190 | +55 | +1.3% | 1,000 |
| 2025/01/31 | 4,250 | 4,250 | 4,110 | 4,135 | - | - | 1,200 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 4,200 | 4,205 | 4,140 | 4,205 | ±0 | ±0% | 500 |
1～
50
件表示中 / 3677件
類似銘柄と比較する
現在ご覧いただいている「三京化」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 |
|---|---|---|---|---|---|---|---|---|
| 三京化 | 306,500円 | +3.7% | +5.6% | 2.94% | 4.87倍 | 0.27倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| ＳＨＩＮＫＯ | 197,000円 | +6.8% | +22.2% | 4.31% | 5.92倍 | 1.64倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| アルテック | 22,900円 | +9.7% | -2.5% | 3.06% | 21.03倍 | 0.28倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
| セフテック | 175,100円 | +2.1% | -20.5% | 4.85% | 10.84倍 | 0.45倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| 共同紙 | 464,000円 | -1.4% | -58.3% | 1.08% | 78.42倍 | 0.80倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
市場注目の銘柄
チャート関連のコラム
