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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 2,700 | 2,700 | 2,700 | 2,700 | +100 | +3.8% | 300 |
2020/08/11 | 2,700 | 2,700 | 2,600 | 2,600 | - | - | 300 |
2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/06 | 2,700 | 2,700 | 2,700 | 2,700 | -9 | -0.3% | 100 |
2020/08/05 | 2,809 | 2,809 | 2,709 | 2,709 | -101 | -3.6% | 200 |
2020/08/04 | 2,805 | 2,810 | 2,805 | 2,810 | +10 | +0.4% | 1,900 |
2020/08/03 | 2,805 | 2,805 | 2,800 | 2,800 | ±0 | ±0% | 400 |
2020/07/31 | 2,800 | 2,800 | 2,800 | 2,800 | +20 | +0.7% | 100 |
2020/07/30 | 2,780 | 2,780 | 2,780 | 2,780 | -18 | -0.6% | 100 |
2020/07/29 | 2,798 | 2,798 | 2,798 | 2,798 | +13 | +0.5% | 100 |
2020/07/28 | 2,785 | 2,785 | 2,785 | 2,785 | - | - | 200 |
2020/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
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 |
1051~
1100
件表示中 / 3586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 | 426,000円 | +3.7% | +5.6% | - | - | - |
|
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 |
横丸魚 | 94,500円 | +2.0% | +13.0% | 2.75% | 14.32倍 | 0.38倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
日新商事 | 88,400円 | +5.9% | -26.9% | 2.26% | 23.60倍 | 0.26倍 |
|
ENEOS系石油製品販売中堅。関東や中部の直営SS、産業用燃料が柱。太陽光発電、不動産も |
神 栄 | 156,000円 | +2.0% | -13.6% | 5.77% | 4.74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 |
ダイコー通 | 121,800円 | +10.3% | +11.8% | 4.11% | 9.84倍 | 0.83倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
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