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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/14 | 2,635 | 2,685 | 2,635 | 2,685 | - | - | 200 |
2020/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/06 | 2,670 | 2,685 | 2,670 | 2,685 | - | - | 300 |
2020/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/01 | 2,770 | 2,770 | 2,770 | 2,770 | -50 | -1.8% | 100 |
2020/06/30 | 2,819 | 2,820 | 2,819 | 2,820 | +4 | +0.1% | 1,700 |
2020/06/29 | 2,816 | 2,816 | 2,816 | 2,816 | +6 | +0.2% | 100 |
2020/06/26 | 2,805 | 2,810 | 2,805 | 2,810 | +10 | +0.4% | 1,200 |
2020/06/25 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 100 |
2020/06/24 | 2,800 | 2,805 | 2,705 | 2,800 | - | - | 3,300 |
2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/22 | 2,800 | 2,800 | 2,800 | 2,800 | - | - | 2,000 |
2020/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/18 | 2,805 | 2,805 | 2,805 | 2,805 | - | - | 300 |
2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/16 | 2,799 | 2,805 | 2,799 | 2,805 | +5 | +0.2% | 2,900 |
2020/06/15 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 200 |
2020/06/12 | 2,804 | 2,804 | 2,800 | 2,800 | ±0 | ±0% | 700 |
2020/06/11 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 200 |
2020/06/10 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 500 |
2020/06/09 | 2,800 | 2,800 | 2,800 | 2,800 | - | - | 1,100 |
2020/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/05 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 700 |
2020/06/04 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 2,000 |
2020/06/03 | 2,790 | 2,800 | 2,790 | 2,800 | +50 | +1.8% | 600 |
2020/06/02 | 2,750 | 2,750 | 2,750 | 2,750 | ±0 | ±0% | 100 |
2020/06/01 | 2,750 | 2,750 | 2,750 | 2,750 | - | - | 100 |
2020/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/28 | 2,680 | 2,700 | 2,680 | 2,700 | ±0 | ±0% | 5,900 |
2020/05/27 | 2,700 | 2,700 | 2,700 | 2,700 | +20 | +0.7% | 400 |
2020/05/26 | 2,680 | 2,680 | 2,680 | 2,680 | ±0 | ±0% | 300 |
2020/05/25 | 2,680 | 2,680 | 2,680 | 2,680 | - | - | 100 |
2020/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/14 | 2,680 | 2,680 | 2,680 | 2,680 | ±0 | ±0% | 100 |
2020/05/13 | 2,679 | 2,680 | 2,679 | 2,680 | - | - | 400 |
2020/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1051~
1100
件表示中 / 3572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 | 388,500円 | +3.7% | +5.6% | 2.32% | 14.39倍 | 0.51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 |
神 栄 | 155,500円 | +2.0% | -13.6% | 5.79% | 4.72倍 | 0.83倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
石光商事 | 78,600円 | +3.3% | -19.8% | 3.82% | 6.50倍 | 0.52倍 |
|
コーヒー主力の輸入商社。1906年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
トルク | 21,500円 | +1.1% | -19.3% | 2.79% | 7.18倍 | 0.39倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
田中商事 | 66,300円 | -2.9% | -7.3% | 4.37% | 5.60倍 | 0.38倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
市場注目の銘柄
チャート関連のコラム