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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 3,995 | 4,065 | 3,990 | 3,995 | - | - | 12,900 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 3,965 | 4,000 | 3,920 | 4,000 | -105 | -2.6% | 600 |
| 2024/11/06 | 4,000 | 4,105 | 3,880 | 4,105 | +85 | +2.1% | 2,800 |
| 2024/11/05 | 3,900 | 4,020 | 3,900 | 4,020 | +135 | +3.5% | 400 |
| 2024/11/01 | 4,030 | 4,085 | 3,875 | 3,885 | -145 | -3.6% | 2,400 |
| 2024/10/31 | 4,000 | 4,030 | 3,995 | 4,030 | +30 | +0.8% | 1,200 |
| 2024/10/30 | 4,000 | 4,000 | 4,000 | 4,000 | - | - | 100 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 3,915 | 4,100 | 3,915 | 4,030 | - | - | 600 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 4,040 | 4,040 | 3,900 | 3,900 | - | - | 600 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 4,030 | 4,040 | 4,030 | 4,040 | ±0 | ±0% | 500 |
| 2024/10/21 | 4,045 | 4,045 | 4,040 | 4,040 | -20 | -0.5% | 500 |
| 2024/10/18 | 3,990 | 4,060 | 3,990 | 4,060 | +70 | +1.8% | 900 |
| 2024/10/17 | 3,990 | 3,990 | 3,990 | 3,990 | - | - | 100 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 3,990 | 4,060 | 3,990 | 4,060 | ±0 | ±0% | 300 |
| 2024/10/11 | 4,055 | 4,060 | 4,055 | 4,060 | ±0 | ±0% | 400 |
| 2024/10/10 | 4,060 | 4,060 | 4,060 | 4,060 | -5 | -0.1% | 100 |
| 2024/10/09 | 4,060 | 4,065 | 4,060 | 4,065 | +5 | +0.1% | 200 |
| 2024/10/08 | 4,100 | 4,100 | 4,030 | 4,060 | - | - | 600 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 3,975 | 4,090 | 3,975 | 4,090 | +45 | +1.1% | 300 |
| 2024/10/03 | 4,350 | 4,350 | 4,020 | 4,045 | - | - | 600 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 4,345 | 4,345 | 4,140 | 4,140 | -135 | -3.2% | 400 |
| 2024/09/30 | 3,985 | 4,440 | 3,985 | 4,275 | +275 | +6.9% | 3,000 |
| 2024/09/27 | 3,960 | 4,000 | 3,960 | 4,000 | +200 | +5.3% | 2,400 |
| 2024/09/26 | 3,735 | 3,800 | 3,735 | 3,800 | -5 | -0.1% | 200 |
| 2024/09/25 | 3,790 | 3,805 | 3,790 | 3,805 | -55 | -1.4% | 300 |
| 2024/09/24 | 3,850 | 4,040 | 3,850 | 3,860 | +45 | +1.2% | 3,200 |
| 2024/09/20 | 3,885 | 3,885 | 3,815 | 3,815 | -35 | -0.9% | 500 |
| 2024/09/19 | 3,695 | 3,885 | 3,690 | 3,850 | - | - | 1,100 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 3,625 | 3,625 | 3,625 | 3,625 | -5 | -0.1% | 100 |
| 2024/09/12 | 3,700 | 3,700 | 3,630 | 3,630 | -60 | -1.6% | 700 |
| 2024/09/11 | 3,680 | 3,700 | 3,660 | 3,690 | +10 | +0.3% | 800 |
| 2024/09/10 | 3,630 | 3,685 | 3,630 | 3,680 | -45 | -1.2% | 700 |
| 2024/09/09 | 3,725 | 3,725 | 3,720 | 3,725 | -30 | -0.8% | 500 |
| 2024/09/06 | 3,710 | 3,755 | 3,640 | 3,755 | - | - | 1,600 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 3,525 | 3,655 | 3,525 | 3,635 | +40 | +1.1% | 1,000 |
| 2024/09/02 | 3,540 | 3,595 | 3,455 | 3,595 | +80 | +2.3% | 1,800 |
| 2024/08/30 | 3,515 | 3,545 | 3,515 | 3,515 | - | - | 800 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 3,470 | 3,560 | 3,470 | 3,500 | -40 | -1.1% | 1,000 |
101～
150
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
