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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 2,819 | 2,821 | 2,805 | 2,805 | -40 | -1.4% | 3,200 |
2018/01/30 | 2,871 | 2,871 | 2,845 | 2,845 | -6 | -0.2% | 3,500 |
2018/01/29 | 2,859 | 2,870 | 2,850 | 2,851 | -1 | ±0% | 3,400 |
2018/01/26 | 2,850 | 2,859 | 2,850 | 2,852 | -3 | -0.1% | 500 |
2018/01/25 | 2,863 | 2,863 | 2,845 | 2,855 | -3 | -0.1% | 900 |
2018/01/24 | 2,847 | 2,860 | 2,844 | 2,858 | +25 | +0.9% | 1,600 |
2018/01/23 | 2,841 | 2,841 | 2,833 | 2,833 | -9 | -0.3% | 200 |
2018/01/22 | 2,840 | 2,842 | 2,838 | 2,842 | +4 | +0.1% | 1,100 |
2018/01/19 | 2,840 | 2,840 | 2,810 | 2,838 | +9 | +0.3% | 2,500 |
2018/01/18 | 2,840 | 2,840 | 2,829 | 2,829 | -8 | -0.3% | 1,600 |
2018/01/17 | 2,840 | 2,840 | 2,834 | 2,837 | -3 | -0.1% | 900 |
2018/01/16 | 2,820 | 2,847 | 2,820 | 2,840 | +20 | +0.7% | 1,400 |
2018/01/15 | 2,820 | 2,820 | 2,815 | 2,820 | +10 | +0.4% | 2,100 |
2018/01/12 | 2,809 | 2,810 | 2,809 | 2,810 | +1 | ±0% | 600 |
2018/01/11 | 2,806 | 2,809 | 2,806 | 2,809 | +9 | +0.3% | 1,200 |
2018/01/10 | 2,814 | 2,814 | 2,799 | 2,800 | -14 | -0.5% | 1,600 |
2018/01/09 | 2,830 | 2,830 | 2,811 | 2,814 | +9 | +0.3% | 800 |
2018/01/05 | 2,817 | 2,820 | 2,802 | 2,805 | -12 | -0.4% | 800 |
2018/01/04 | 2,792 | 2,818 | 2,772 | 2,817 | +26 | +0.9% | 1,500 |
2017/12/29 | 2,800 | 2,800 | 2,790 | 2,791 | -15 | -0.5% | 1,000 |
2017/12/28 | 2,820 | 2,820 | 2,806 | 2,806 | +2 | +0.1% | 300 |
2017/12/27 | 2,830 | 2,830 | 2,795 | 2,804 | +17 | +0.6% | 600 |
2017/12/26 | 2,784 | 2,799 | 2,784 | 2,787 | +4 | +0.1% | 1,300 |
2017/12/25 | 2,783 | 2,783 | 2,783 | 2,783 | +1 | ±0% | 2,100 |
2017/12/22 | 2,782 | 2,782 | 2,782 | 2,782 | ±0 | ±0% | 200 |
2017/12/21 | 2,783 | 2,790 | 2,782 | 2,782 | ±0 | ±0% | 1,600 |
2017/12/20 | 2,785 | 2,800 | 2,782 | 2,782 | -2 | -0.1% | 2,300 |
2017/12/19 | 2,784 | 2,784 | 2,784 | 2,784 | ±0 | ±0% | 200 |
2017/12/18 | 2,772 | 2,784 | 2,772 | 2,784 | +14 | +0.5% | 500 |
2017/12/15 | 2,771 | 2,771 | 2,770 | 2,770 | +1 | ±0% | 500 |
2017/12/14 | 2,769 | 2,769 | 2,769 | 2,769 | ±0 | ±0% | 200 |
2017/12/13 | 2,751 | 2,780 | 2,751 | 2,769 | -15 | -0.5% | 2,800 |
2017/12/12 | 2,781 | 2,786 | 2,781 | 2,784 | -26 | -0.9% | 2,000 |
2017/12/11 | 2,810 | 2,810 | 2,810 | 2,810 | ±0 | ±0% | 400 |
2017/12/08 | 2,800 | 2,810 | 2,800 | 2,810 | +10 | +0.4% | 1,600 |
2017/12/07 | 2,780 | 2,800 | 2,780 | 2,800 | +17 | +0.6% | 2,700 |
2017/12/06 | 2,780 | 2,783 | 2,775 | 2,783 | +3 | +0.1% | 2,600 |
2017/12/05 | 2,780 | 2,780 | 2,780 | 2,780 | -4 | -0.1% | 200 |
2017/12/04 | 2,779 | 2,808 | 2,778 | 2,784 | +6 | +0.2% | 4,600 |
2017/12/01 | 2,779 | 2,779 | 2,778 | 2,778 | -1 | ±0% | 300 |
2017/11/30 | 2,757 | 2,779 | 2,757 | 2,779 | -1 | ±0% | 200 |
2017/11/29 | 2,780 | 2,780 | 2,780 | 2,780 | ±0 | ±0% | 800 |
2017/11/28 | 2,782 | 2,782 | 2,780 | 2,780 | +24 | +0.9% | 500 |
2017/11/27 | 2,756 | 2,756 | 2,756 | 2,756 | +1 | ±0% | 300 |
2017/11/24 | 2,755 | 2,755 | 2,755 | 2,755 | ±0 | ±0% | 1,700 |
2017/11/22 | 2,756 | 2,756 | 2,751 | 2,755 | ±0 | ±0% | 900 |
2017/11/21 | 2,755 | 2,755 | 2,755 | 2,755 | -25 | -0.9% | 400 |
2017/11/20 | 2,780 | 2,781 | 2,780 | 2,780 | +30 | +1.1% | 1,600 |
2017/11/17 | 2,726 | 2,750 | 2,726 | 2,750 | +1 | ±0% | 1,600 |
2017/11/16 | 2,749 | 2,749 | 2,731 | 2,749 | ±0 | ±0% | 800 |
1651~
1700
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