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 |
|---|---|---|---|---|---|---|---|
| 2013/08/28 | 1,261 | 1,270 | 1,253 | 1,255 | -11 | -0.9% | 3,800 |
| 2013/08/27 | 1,266 | 1,266 | 1,266 | 1,266 | -19 | -1.5% | 100 |
| 2013/08/26 | 1,285 | 1,286 | 1,285 | 1,285 | ±0 | ±0% | 1,200 |
| 2013/08/23 | 1,272 | 1,290 | 1,272 | 1,285 | +18 | +1.4% | 3,300 |
| 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 |
2901～
2950
件表示中 / 3740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 | 155,000円 | +1.8% | -6.9% | 4.06% | 6.42倍 | 0.68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 |
| 前澤化 | 180,000円 | +3.5% | +0.9% | 3.89% | 15.44倍 | 0.65倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 多木化 | 287,000円 | +5.4% | -41.5% | 2.09% | 14.76倍 | 0.64倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 群栄化 | 284,000円 | +1.5% | -8.0% | 3.52% | 11.08倍 | 0.38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 |
| 保土谷 | 146,600円 | +2.9% | +4.8% | 3.41% | 7.77倍 | 0.48倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
市場注目の銘柄
チャート関連のコラム
