綜研化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,260 | 1,267 | 1,260 | 1,267 | +1 | +0.1% | 800 |
| 2013/08/21 | 1,283 | 1,284 | 1,266 | 1,266 | -17 | -1.3% | 5,100 |
| 2013/08/20 | 1,300 | 1,300 | 1,283 | 1,283 | -25 | -1.9% | 6,600 |
| 2013/08/19 | 1,316 | 1,328 | 1,303 | 1,308 | -38 | -2.8% | 6,700 |
| 2013/08/16 | 1,280 | 1,346 | 1,280 | 1,346 | +84 | +6.7% | 22,300 |
| 2013/08/15 | 1,267 | 1,270 | 1,260 | 1,262 | -16 | -1.3% | 2,000 |
| 2013/08/14 | 1,286 | 1,303 | 1,275 | 1,278 | -2 | -0.2% | 4,900 |
| 2013/08/13 | 1,265 | 1,280 | 1,265 | 1,280 | +15 | +1.2% | 2,200 |
| 2013/08/12 | 1,248 | 1,278 | 1,248 | 1,265 | -10 | -0.8% | 4,300 |
| 2013/08/09 | 1,251 | 1,285 | 1,251 | 1,275 | +24 | +1.9% | 7,000 |
| 2013/08/08 | 1,286 | 1,293 | 1,250 | 1,251 | -35 | -2.7% | 6,700 |
| 2013/08/07 | 1,325 | 1,325 | 1,286 | 1,286 | -15 | -1.2% | 3,100 |
| 2013/08/06 | 1,342 | 1,342 | 1,218 | 1,301 | -28 | -2.1% | 16,100 |
| 2013/08/05 | 1,348 | 1,361 | 1,290 | 1,329 | +7 | +0.5% | 13,600 |
| 2013/08/02 | 1,354 | 1,354 | 1,300 | 1,322 | -19 | -1.4% | 11,800 |
| 2013/08/01 | 1,349 | 1,350 | 1,322 | 1,341 | -24 | -1.8% | 8,200 |
| 2013/07/31 | 1,320 | 1,380 | 1,320 | 1,365 | +45 | +3.4% | 6,000 |
| 2013/07/30 | 1,320 | 1,350 | 1,315 | 1,320 | +5 | +0.4% | 8,700 |
| 2013/07/29 | 1,325 | 1,325 | 1,300 | 1,315 | -24 | -1.8% | 20,300 |
| 2013/07/26 | 1,360 | 1,360 | 1,330 | 1,339 | -21 | -1.5% | 7,900 |
| 2013/07/25 | 1,366 | 1,370 | 1,350 | 1,360 | -6 | -0.4% | 18,600 |
| 2013/07/24 | 1,372 | 1,372 | 1,350 | 1,366 | +6 | +0.4% | 1,500 |
| 2013/07/23 | 1,359 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 7,300 |
| 2013/07/22 | 1,338 | 1,358 | 1,334 | 1,350 | +17 | +1.3% | 7,800 |
| 2013/07/19 | 1,381 | 1,383 | 1,331 | 1,333 | -47 | -3.4% | 7,700 |
| 2013/07/18 | 1,404 | 1,404 | 1,371 | 1,380 | -20 | -1.4% | 3,600 |
| 2013/07/17 | 1,400 | 1,405 | 1,370 | 1,400 | ±0 | ±0% | 12,200 |
| 2013/07/16 | 1,407 | 1,407 | 1,375 | 1,400 | ±0 | ±0% | 2,700 |
| 2013/07/12 | 1,400 | 1,400 | 1,362 | 1,400 | +14 | +1% | 12,900 |
| 2013/07/11 | 1,379 | 1,386 | 1,346 | 1,386 | +7 | +0.5% | 6,300 |
| 2013/07/10 | 1,379 | 1,400 | 1,378 | 1,379 | +1 | +0.1% | 7,300 |
| 2013/07/09 | 1,380 | 1,383 | 1,376 | 1,378 | +18 | +1.3% | 2,600 |
| 2013/07/08 | 1,400 | 1,400 | 1,345 | 1,360 | +10 | +0.7% | 7,100 |
| 2013/07/05 | 1,349 | 1,356 | 1,330 | 1,350 | +32 | +2.4% | 7,200 |
| 2013/07/04 | 1,324 | 1,324 | 1,297 | 1,318 | +4 | +0.3% | 3,500 |
| 2013/07/03 | 1,318 | 1,323 | 1,310 | 1,314 | -1 | -0.1% | 6,400 |
| 2013/07/02 | 1,295 | 1,332 | 1,285 | 1,315 | +45 | +3.5% | 4,900 |
| 2013/07/01 | 1,264 | 1,278 | 1,264 | 1,270 | +16 | +1.3% | 1,400 |
| 2013/06/28 | 1,227 | 1,271 | 1,227 | 1,254 | +27 | +2.2% | 6,100 |
| 2013/06/27 | 1,248 | 1,248 | 1,215 | 1,227 | +17 | +1.4% | 6,700 |
| 2013/06/26 | 1,292 | 1,297 | 1,203 | 1,210 | -70 | -5.5% | 13,100 |
| 2013/06/25 | 1,309 | 1,309 | 1,270 | 1,280 | -32 | -2.4% | 11,100 |
| 2013/06/24 | 1,348 | 1,348 | 1,312 | 1,312 | -26 | -1.9% | 7,900 |
| 2013/06/21 | 1,329 | 1,344 | 1,320 | 1,338 | -32 | -2.3% | 3,800 |
| 2013/06/20 | 1,338 | 1,458 | 1,338 | 1,370 | +32 | +2.4% | 10,000 |
| 2013/06/19 | 1,355 | 1,360 | 1,333 | 1,338 | -17 | -1.3% | 3,400 |
| 2013/06/18 | 1,350 | 1,360 | 1,335 | 1,355 | +22 | +1.7% | 2,400 |
| 2013/06/17 | 1,330 | 1,334 | 1,321 | 1,333 | +3 | +0.2% | 3,200 |
| 2013/06/14 | 1,355 | 1,355 | 1,306 | 1,330 | +30 | +2.3% | 1,900 |
| 2013/06/13 | 1,385 | 1,385 | 1,300 | 1,300 | -85 | -6.1% | 4,400 |
2751～
2800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「綜研化学」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 |
|---|---|---|---|---|---|---|---|---|
| 綜研化学 | 314,000円 | +15.0% | +58.6% | 3.03% | 6.35倍 | 0.71倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 東 リ | 46,200円 | +2.5% | -18.9% | 4.11% | 8.97倍 | 0.60倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| 日化産 | 135,800円 | +10.1% | +12.1% | 4.42% | 13.28倍 | 0.57倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| アグロカネシ | 189,600円 | +2.5% | +17.0% | 0.84% | 32.78倍 | 1.12倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
| 群栄化 | 274,400円 | +1.0% | -20.9% | 3.64% | 10.71倍 | 0.37倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
市場注目の銘柄
チャート関連のコラム
