決算new！
2024/11/12 発表
上期最終が79％減益で着地・7-9月期は赤字転落
4471東証P貸借
業種 化学
三洋化成工業 株価時系列データ
PTS
4,094
円
(09:59)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,510 (24/03/25) | 3,500 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,510 (24/03/25) | 3,500 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,095 | 4,285 | 4,065 | 4,105 | +20 | +0.5 | 181,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/30 | 4,650 | 4,720 | 4,395 | 4,410 | -280 | -6.0 | 408,000 |
| 10/23 | 4,760 | 4,855 | 4,470 | 4,690 | -75 | -1.6 | 741,700 |
| 10/16 | 4,930 | 4,950 | 4,765 | 4,765 | -160 | -3.3 | 164,500 |
| 10/9 | 5,010 | 5,250 | 4,905 | 4,925 | +15 | +0.3 | 432,300 |
| 10/2 | 5,030 | 5,050 | 4,895 | 4,910 | -70 | -1.4 | 191,300 |
| 9/25 | 4,930 | 5,060 | 4,880 | 4,980 | -10 | -0.2 | 108,000 |
| 9/18 | 5,020 | 5,140 | 4,925 | 4,990 | -50 | -1.0 | 181,600 |
| 9/11 | 4,975 | 5,090 | 4,830 | 5,040 | +65 | +1.3 | 241,000 |
| 9/4 | 4,870 | 5,020 | 4,865 | 4,975 | +105 | +2.2 | 192,900 |
| 8/28 | 4,870 | 4,945 | 4,815 | 4,870 | +50 | +1.0 | 150,900 |
| 8/21 | 4,855 | 4,885 | 4,750 | 4,820 | -35 | -0.7 | 127,600 |
| 8/14 | 4,770 | 4,950 | 4,770 | 4,855 | +100 | +2.1 | 126,200 |
| 8/7 | 4,660 | 4,815 | 4,530 | 4,755 | +250 | +5.6 | 221,600 |
| 7/31 | 4,750 | 4,840 | 4,470 | 4,505 | -285 | -6.0 | 155,500 |
| 7/22 | 4,710 | 4,870 | 4,665 | 4,790 | +95 | +2.0 | 127,000 |
| 7/17 | 4,550 | 4,865 | 4,550 | 4,695 | +150 | +3.3 | 150,800 |
| 7/10 | 4,650 | 4,750 | 4,545 | 4,545 | -95 | -2.1 | 143,100 |
| 7/3 | 4,665 | 4,720 | 4,495 | 4,640 | -45 | -1.0 | 253,100 |
| 6/26 | 4,800 | 4,895 | 4,665 | 4,685 | -115 | -2.4 | 130,400 |
| 6/19 | 4,785 | 4,885 | 4,695 | 4,800 | 0 | 0.0 | 167,400 |
| 6/12 | 4,970 | 5,030 | 4,680 | 4,800 | -180 | -3.6 | 225,200 |
| 6/5 | 4,885 | 5,020 | 4,850 | 4,980 | +40 | +0.8 | 227,500 |
| 5/29 | 4,785 | 5,060 | 4,735 | 4,940 | +210 | +4.4 | 326,500 |
| 5/22 | 4,470 | 4,790 | 4,405 | 4,730 | +330 | +7.5 | 223,100 |
| 5/15 | 4,350 | 4,645 | 4,245 | 4,400 | +85 | +2.0 | 480,400 |
| 5/8 | 4,220 | 4,365 | 4,170 | 4,315 | +95 | +2.3 | 89,300 |
| 5/1 | 4,250 | 4,365 | 4,190 | 4,220 | +55 | +1.3 | 182,100 |
| 4/24 | 3,930 | 4,285 | 3,855 | 4,165 | +215 | +5.4 | 260,800 |
| 4/17 | 3,960 | 4,045 | 3,820 | 3,950 | -40 | -1.0 | 449,900 |
| 4/10 | 3,650 | 4,085 | 3,620 | 3,990 | +335 | +9.2 | 192,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
