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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 2,602 | 2,602 | 2,600 | 2,601 | -3 | -0.1% | 1,700 |
2018/04/12 | 2,602 | 2,604 | 2,602 | 2,604 | +2 | +0.1% | 500 |
2018/04/11 | 2,602 | 2,602 | 2,602 | 2,602 | +1 | ±0% | 700 |
2018/04/10 | 2,601 | 2,610 | 2,601 | 2,601 | -6 | -0.2% | 900 |
2018/04/09 | 2,606 | 2,607 | 2,605 | 2,607 | -11 | -0.4% | 500 |
2018/04/06 | 2,618 | 2,634 | 2,612 | 2,618 | -4 | -0.2% | 1,800 |
2018/04/05 | 2,631 | 2,631 | 2,622 | 2,622 | -9 | -0.3% | 900 |
2018/04/04 | 2,633 | 2,633 | 2,631 | 2,631 | -4 | -0.2% | 800 |
2018/04/03 | 2,635 | 2,635 | 2,635 | 2,635 | -9 | -0.3% | 200 |
2018/04/02 | 2,644 | 2,644 | 2,644 | 2,644 | +30 | +1.1% | 100 |
2018/03/30 | 2,609 | 2,614 | 2,609 | 2,614 | +10 | +0.4% | 200 |
2018/03/29 | 2,603 | 2,642 | 2,603 | 2,604 | +2 | +0.1% | 600 |
2018/03/28 | 2,647 | 2,647 | 2,602 | 2,602 | -66 | -2.5% | 800 |
2018/03/27 | 2,647 | 2,670 | 2,647 | 2,668 | +43 | +1.6% | 1,000 |
2018/03/26 | 2,622 | 2,625 | 2,621 | 2,625 | -27 | -1% | 700 |
2018/03/23 | 2,655 | 2,655 | 2,638 | 2,652 | -3 | -0.1% | 1,800 |
2018/03/22 | 2,655 | 2,655 | 2,655 | 2,655 | +1 | ±0% | 2,700 |
2018/03/20 | 2,654 | 2,655 | 2,654 | 2,654 | -16 | -0.6% | 400 |
2018/03/19 | 2,660 | 2,670 | 2,660 | 2,670 | -9 | -0.3% | 200 |
2018/03/16 | 2,686 | 2,686 | 2,660 | 2,679 | -7 | -0.3% | 400 |
2018/03/15 | 2,656 | 2,686 | 2,656 | 2,686 | +35 | +1.3% | 600 |
2018/03/14 | 2,637 | 2,660 | 2,637 | 2,651 | +14 | +0.5% | 3,500 |
2018/03/13 | 2,650 | 2,650 | 2,635 | 2,637 | -7 | -0.3% | 6,100 |
2018/03/12 | 2,670 | 2,672 | 2,644 | 2,644 | -26 | -1% | 7,400 |
2018/03/09 | 2,670 | 2,670 | 2,669 | 2,670 | -7 | -0.3% | 2,200 |
2018/03/08 | 2,679 | 2,685 | 2,677 | 2,677 | +11 | +0.4% | 1,500 |
2018/03/07 | 2,695 | 2,695 | 2,666 | 2,666 | -34 | -1.3% | 2,200 |
2018/03/06 | 2,723 | 2,723 | 2,700 | 2,700 | -49 | -1.8% | 9,000 |
2018/03/05 | 2,750 | 2,750 | 2,744 | 2,749 | -11 | -0.4% | 400 |
2018/03/02 | 2,777 | 2,790 | 2,760 | 2,760 | -23 | -0.8% | 500 |
2018/03/01 | 2,780 | 2,783 | 2,780 | 2,783 | -10 | -0.4% | 300 |
2018/02/28 | 2,793 | 2,795 | 2,793 | 2,793 | +17 | +0.6% | 1,700 |
2018/02/27 | 2,784 | 2,785 | 2,776 | 2,776 | -4 | -0.1% | 5,000 |
2018/02/26 | 2,772 | 2,780 | 2,772 | 2,780 | +15 | +0.5% | 2,400 |
2018/02/23 | 2,771 | 2,771 | 2,759 | 2,765 | +10 | +0.4% | 1,100 |
2018/02/22 | 2,715 | 2,755 | 2,715 | 2,755 | +40 | +1.5% | 1,200 |
2018/02/21 | 2,701 | 2,715 | 2,701 | 2,715 | +20 | +0.7% | 600 |
2018/02/20 | 2,695 | 2,695 | 2,695 | 2,695 | -3 | -0.1% | 100 |
2018/02/19 | 2,693 | 2,710 | 2,693 | 2,698 | +4 | +0.1% | 1,400 |
2018/02/16 | 2,650 | 2,694 | 2,650 | 2,694 | +61 | +2.3% | 500 |
2018/02/15 | 2,629 | 2,638 | 2,629 | 2,633 | +2 | +0.1% | 2,000 |
2018/02/14 | 2,672 | 2,672 | 2,631 | 2,631 | -46 | -1.7% | 5,500 |
2018/02/13 | 2,671 | 2,700 | 2,671 | 2,677 | +20 | +0.8% | 2,200 |
2018/02/09 | 2,710 | 2,710 | 2,657 | 2,657 | -59 | -2.2% | 4,600 |
2018/02/08 | 2,715 | 2,729 | 2,715 | 2,716 | +5 | +0.2% | 2,600 |
2018/02/07 | 2,728 | 2,737 | 2,711 | 2,711 | -10 | -0.4% | 2,700 |
2018/02/06 | 2,752 | 2,752 | 2,712 | 2,721 | -57 | -2.1% | 8,800 |
2018/02/05 | 2,800 | 2,800 | 2,754 | 2,778 | -44 | -1.6% | 5,300 |
2018/02/02 | 2,808 | 2,830 | 2,800 | 2,822 | +14 | +0.5% | 4,400 |
2018/02/01 | 2,811 | 2,850 | 2,807 | 2,808 | +3 | +0.1% | 5,600 |
1601~
1650
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