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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 2,636 | 2,636 | 2,633 | 2,635 | ±0 | ±0% | 6,400 |
2018/06/26 | 2,635 | 2,635 | 2,635 | 2,635 | ±0 | ±0% | 200 |
2018/06/25 | 2,635 | 2,635 | 2,627 | 2,635 | ±0 | ±0% | 600 |
2018/06/22 | 2,635 | 2,635 | 2,635 | 2,635 | ±0 | ±0% | 400 |
2018/06/21 | 2,639 | 2,639 | 2,630 | 2,635 | ±0 | ±0% | 600 |
2018/06/20 | 2,635 | 2,635 | 2,635 | 2,635 | ±0 | ±0% | 200 |
2018/06/19 | 2,635 | 2,636 | 2,630 | 2,635 | ±0 | ±0% | 1,000 |
2018/06/18 | 2,640 | 2,640 | 2,635 | 2,635 | - | - | 900 |
2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/06/14 | 2,630 | 2,640 | 2,630 | 2,640 | +10 | +0.4% | 200 |
2018/06/13 | 2,646 | 2,646 | 2,630 | 2,630 | -39 | -1.5% | 800 |
2018/06/12 | 2,669 | 2,669 | 2,669 | 2,669 | ±0 | ±0% | 300 |
2018/06/11 | 2,688 | 2,688 | 2,669 | 2,669 | -19 | -0.7% | 1,000 |
2018/06/08 | 2,670 | 2,690 | 2,670 | 2,688 | +18 | +0.7% | 2,400 |
2018/06/07 | 2,670 | 2,671 | 2,665 | 2,670 | ±0 | ±0% | 1,000 |
2018/06/06 | 2,636 | 2,670 | 2,636 | 2,670 | +13 | +0.5% | 1,500 |
2018/06/05 | 2,657 | 2,658 | 2,657 | 2,657 | +7 | +0.3% | 900 |
2018/06/04 | 2,644 | 2,650 | 2,643 | 2,650 | +6 | +0.2% | 600 |
2018/06/01 | 2,619 | 2,644 | 2,619 | 2,644 | +27 | +1% | 1,200 |
2018/05/31 | 2,616 | 2,617 | 2,616 | 2,617 | +2 | +0.1% | 200 |
2018/05/30 | 2,633 | 2,633 | 2,615 | 2,615 | -25 | -0.9% | 800 |
2018/05/29 | 2,631 | 2,640 | 2,631 | 2,640 | -18 | -0.7% | 600 |
2018/05/28 | 2,662 | 2,662 | 2,658 | 2,658 | -6 | -0.2% | 400 |
2018/05/25 | 2,640 | 2,664 | 2,640 | 2,664 | +24 | +0.9% | 600 |
2018/05/24 | 2,658 | 2,658 | 2,640 | 2,640 | -18 | -0.7% | 900 |
2018/05/23 | 2,660 | 2,660 | 2,658 | 2,658 | -2 | -0.1% | 300 |
2018/05/22 | 2,676 | 2,676 | 2,660 | 2,660 | +15 | +0.6% | 700 |
2018/05/21 | 2,645 | 2,645 | 2,645 | 2,645 | - | - | 200 |
2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/17 | 2,640 | 2,640 | 2,640 | 2,640 | -10 | -0.4% | 300 |
2018/05/16 | 2,652 | 2,652 | 2,650 | 2,650 | -20 | -0.7% | 600 |
2018/05/15 | 2,667 | 2,670 | 2,666 | 2,670 | +6 | +0.2% | 1,900 |
2018/05/14 | 2,667 | 2,667 | 2,664 | 2,664 | ±0 | ±0% | 1,400 |
2018/05/11 | 2,671 | 2,671 | 2,664 | 2,664 | -9 | -0.3% | 1,100 |
2018/05/10 | 2,647 | 2,673 | 2,643 | 2,673 | +43 | +1.6% | 1,200 |
2018/05/09 | 2,643 | 2,643 | 2,608 | 2,630 | - | - | 700 |
2018/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/07 | 2,621 | 2,630 | 2,620 | 2,630 | +11 | +0.4% | 1,400 |
2018/05/02 | 2,620 | 2,620 | 2,619 | 2,619 | -2 | -0.1% | 200 |
2018/05/01 | 2,621 | 2,621 | 2,621 | 2,621 | ±0 | ±0% | 100 |
2018/04/27 | 2,622 | 2,622 | 2,621 | 2,621 | +10 | +0.4% | 600 |
2018/04/26 | 2,612 | 2,612 | 2,611 | 2,611 | +2 | +0.1% | 1,400 |
2018/04/25 | 2,620 | 2,620 | 2,606 | 2,609 | -11 | -0.4% | 1,200 |
2018/04/24 | 2,630 | 2,630 | 2,620 | 2,620 | +11 | +0.4% | 800 |
2018/04/23 | 2,609 | 2,609 | 2,609 | 2,609 | -2 | -0.1% | 200 |
2018/04/20 | 2,635 | 2,635 | 2,611 | 2,611 | -17 | -0.6% | 600 |
2018/04/19 | 2,625 | 2,628 | 2,625 | 2,628 | +3 | +0.1% | 600 |
2018/04/18 | 2,607 | 2,625 | 2,607 | 2,625 | +20 | +0.8% | 300 |
2018/04/17 | 2,605 | 2,605 | 2,605 | 2,605 | +2 | +0.1% | 100 |
2018/04/16 | 2,603 | 2,603 | 2,603 | 2,603 | +2 | +0.1% | 100 |
1551~
1600
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