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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 1,100 |
| 2021/08/19 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 300 |
| 2021/08/18 | 3,150 | 3,175 | 3,150 | 3,150 | - | - | 700 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 3,150 | 3,150 | 3,150 | 3,150 | +5 | +0.2% | 300 |
| 2021/08/13 | 3,100 | 3,145 | 3,100 | 3,145 | - | - | 700 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 500 |
| 2021/08/06 | 3,080 | 3,150 | 3,080 | 3,150 | ±0 | ±0% | 1,000 |
| 2021/08/05 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 800 |
| 2021/08/04 | 3,150 | 3,150 | 3,150 | 3,150 | - | - | 500 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 3,080 | 3,150 | 3,080 | 3,150 | ±0 | ±0% | 800 |
| 2021/07/30 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 600 |
| 2021/07/29 | 3,130 | 3,150 | 3,130 | 3,150 | +10 | +0.3% | 900 |
| 2021/07/28 | 3,145 | 3,145 | 3,140 | 3,140 | - | - | 300 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 3,010 | 3,010 | 3,010 | 3,010 | - | - | 100 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 3,150 | 3,150 | 3,150 | 3,150 | - | - | 100 |
| 2021/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 3,010 | 3,010 | 3,010 | 3,010 | +10 | +0.3% | 100 |
| 2021/06/29 | 3,000 | 3,000 | 3,000 | 3,000 | +10 | +0.3% | 2,200 |
| 2021/06/28 | 2,960 | 2,990 | 2,960 | 2,990 | +60 | +2% | 700 |
| 2021/06/25 | 2,930 | 2,930 | 2,930 | 2,930 | - | - | 200 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 2,901 | 2,960 | 2,901 | 2,930 | ±0 | ±0% | 600 |
| 2021/06/18 | 2,930 | 2,930 | 2,930 | 2,930 | - | - | 800 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 2,927 | 2,935 | 2,927 | 2,930 | +3 | +0.1% | 800 |
| 2021/06/15 | 2,927 | 2,927 | 2,927 | 2,927 | ±0 | ±0% | 800 |
| 2021/06/14 | 2,927 | 2,927 | 2,927 | 2,927 | +27 | +0.9% | 100 |
| 2021/06/11 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 600 |
| 2021/06/10 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 100 |
| 2021/06/09 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 100 |
951～
1000
件表示中 / 3737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 | - | +2.2% | -5.1% | - | - | - |
|
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 |
| カワサキ | 139,800円 | +1.8% | +10.0% | 3.58% | 10.22倍 | 0.53倍 |
|
シェニール織物の高級タオル等を輸入販売。太陽光発電含む賃貸・倉庫事業が販売と利益の柱 |
| アゼアス | 63,900円 | +5.2% | +38.2% | 3.60% | 18.76倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| ＫＴＫ | 67,500円 | +2.7% | +0.4% | 2.52% | 11.52倍 | 0.86倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| 東北化学 | 402,000円 | +4.8% | +20.4% | 2.49% | 11.68倍 | 0.48倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
