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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,380 | 3,385 | 3,365 | 3,385 | -5 | -0.1% | 300 |
| 2025/07/02 | 3,385 | 3,390 | 3,385 | 3,390 | +55 | +1.6% | 800 |
| 2025/07/01 | 3,320 | 3,360 | 3,320 | 3,335 | +20 | +0.6% | 1,800 |
| 2025/06/30 | 3,315 | 3,315 | 3,315 | 3,315 | +25 | +0.8% | 600 |
| 2025/06/27 | 3,290 | 3,290 | 3,290 | 3,290 | - | - | 100 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 3,295 | 3,300 | 3,295 | 3,300 | +5 | +0.2% | 600 |
| 2025/06/24 | 3,290 | 3,295 | 3,290 | 3,295 | +5 | +0.2% | 200 |
| 2025/06/23 | 3,290 | 3,290 | 3,290 | 3,290 | -25 | -0.8% | 100 |
| 2025/06/20 | 3,315 | 3,315 | 3,315 | 3,315 | - | - | 100 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 3,320 | 3,320 | 3,315 | 3,315 | -5 | -0.2% | 300 |
| 2025/06/17 | 3,325 | 3,325 | 3,320 | 3,320 | -10 | -0.3% | 300 |
| 2025/06/16 | 3,310 | 3,330 | 3,310 | 3,330 | +25 | +0.8% | 200 |
| 2025/06/13 | 3,310 | 3,310 | 3,305 | 3,305 | ±0 | ±0% | 1,000 |
| 2025/06/12 | 3,305 | 3,305 | 3,305 | 3,305 | - | - | 200 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 3,270 | 3,300 | 3,270 | 3,290 | +20 | +0.6% | 1,500 |
| 2025/06/09 | 3,270 | 3,270 | 3,270 | 3,270 | +25 | +0.8% | 100 |
| 2025/06/06 | 3,245 | 3,245 | 3,245 | 3,245 | ±0 | ±0% | 100 |
| 2025/06/05 | 3,260 | 3,260 | 3,245 | 3,245 | -20 | -0.6% | 200 |
| 2025/06/04 | 3,260 | 3,265 | 3,260 | 3,265 | ±0 | ±0% | 300 |
| 2025/06/03 | 3,265 | 3,265 | 3,265 | 3,265 | +5 | +0.2% | 300 |
| 2025/06/02 | 3,260 | 3,260 | 3,260 | 3,260 | -10 | -0.3% | 300 |
| 2025/05/30 | 3,290 | 3,290 | 3,270 | 3,270 | -35 | -1.1% | 200 |
| 2025/05/29 | 3,335 | 3,335 | 3,300 | 3,305 | -45 | -1.3% | 1,300 |
| 2025/05/28 | 3,405 | 3,405 | 3,350 | 3,350 | -20 | -0.6% | 500 |
| 2025/05/27 | 3,335 | 3,370 | 3,335 | 3,370 | +35 | +1% | 400 |
| 2025/05/26 | 3,335 | 3,335 | 3,335 | 3,335 | +25 | +0.8% | 100 |
| 2025/05/23 | 3,295 | 3,310 | 3,295 | 3,310 | -10 | -0.3% | 400 |
| 2025/05/22 | 3,360 | 3,360 | 3,305 | 3,320 | ±0 | ±0% | 600 |
| 2025/05/21 | 3,305 | 3,340 | 3,305 | 3,320 | +10 | +0.3% | 1,100 |
| 2025/05/20 | 3,295 | 3,315 | 3,295 | 3,310 | - | - | 900 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 3,270 | 3,270 | 3,225 | 3,225 | -45 | -1.4% | 700 |
| 2025/05/13 | 3,285 | 3,285 | 3,270 | 3,270 | -10 | -0.3% | 900 |
| 2025/05/12 | 3,305 | 3,315 | 3,280 | 3,280 | -15 | -0.5% | 2,000 |
| 2025/05/09 | 3,450 | 3,565 | 3,295 | 3,295 | -145 | -4.2% | 3,600 |
| 2025/05/08 | 3,470 | 3,470 | 3,440 | 3,440 | -10 | -0.3% | 700 |
| 2025/05/07 | 3,430 | 3,470 | 3,430 | 3,450 | - | - | 1,000 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 3,260 | 3,430 | 3,260 | 3,430 | +170 | +5.2% | 2,400 |
| 2025/04/30 | 3,290 | 3,305 | 3,260 | 3,260 | -30 | -0.9% | 3,000 |
| 2025/04/28 | 3,300 | 3,300 | 3,290 | 3,290 | +60 | +1.9% | 200 |
| 2025/04/25 | 3,245 | 3,255 | 3,230 | 3,230 | - | - | 700 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 3,175 | 3,175 | 3,175 | 3,175 | -5 | -0.2% | 100 |
51～
100
件表示中 / 3784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 | 406,500円 | +2.2% | -5.1% | 2.46% | 5.85倍 | 0.42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 |
| 大 水 | 35,100円 | +0.7% | +0.7% | 1.71% | 8.39倍 | 0.42倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| クリエイト | 118,200円 | +2.9% | +8.9% | 3.38% | 9.03倍 | 0.87倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| のむら産 | 327,000円 | +7.0% | +45.9% | 2.72% | 8.51倍 | 2.14倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| 平和紙 | 44,700円 | +2.3% | +9.2% | 2.68% | 30.87倍 | 0.43倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
市場注目の銘柄
チャート関連のコラム
