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 |
|---|---|---|---|---|---|---|---|
| 2013/06/05 | 1,475 | 1,485 | 1,450 | 1,474 | +29 | +2% | 11,400 |
| 2013/06/04 | 1,434 | 1,445 | 1,410 | 1,445 | -8 | -0.6% | 10,400 |
| 2013/06/03 | 1,450 | 1,471 | 1,420 | 1,453 | -27 | -1.8% | 13,200 |
| 2013/05/31 | 1,549 | 1,554 | 1,471 | 1,480 | -68 | -4.4% | 11,800 |
| 2013/05/30 | 1,522 | 1,589 | 1,522 | 1,548 | -67 | -4.1% | 4,200 |
| 2013/05/29 | 1,566 | 1,615 | 1,560 | 1,615 | +48 | +3.1% | 12,600 |
| 2013/05/28 | 1,569 | 1,569 | 1,512 | 1,567 | -24 | -1.5% | 7,000 |
| 2013/05/27 | 1,596 | 1,596 | 1,501 | 1,591 | -27 | -1.7% | 16,000 |
| 2013/05/24 | 1,570 | 1,688 | 1,450 | 1,618 | +48 | +3.1% | 55,500 |
| 2013/05/23 | 1,605 | 1,628 | 1,550 | 1,570 | -95 | -5.7% | 79,400 |
| 2013/05/22 | 1,694 | 1,721 | 1,580 | 1,665 | -15 | -0.9% | 65,000 |
| 2013/05/21 | 1,725 | 1,725 | 1,675 | 1,680 | -49 | -2.8% | 50,800 |
| 2013/05/20 | 1,590 | 1,729 | 1,577 | 1,729 | +145 | +9.2% | 124,700 |
| 2013/05/17 | 1,390 | 1,593 | 1,390 | 1,584 | +198 | +14.3% | 138,400 |
| 2013/05/16 | 1,445 | 1,445 | 1,365 | 1,386 | +24 | +1.8% | 107,800 |
| 2013/05/15 | 1,381 | 1,420 | 1,350 | 1,362 | -13 | -0.9% | 76,200 |
| 2013/05/14 | 1,319 | 1,375 | 1,312 | 1,375 | +57 | +4.3% | 58,600 |
| 2013/05/13 | 1,310 | 1,344 | 1,310 | 1,318 | +38 | +3% | 60,400 |
| 2013/05/10 | 1,260 | 1,280 | 1,250 | 1,280 | +33 | +2.6% | 57,600 |
| 2013/05/09 | 1,240 | 1,249 | 1,232 | 1,247 | +17 | +1.4% | 27,200 |
| 2013/05/08 | 1,241 | 1,259 | 1,230 | 1,230 | -7 | -0.6% | 50,000 |
| 2013/05/07 | 1,235 | 1,242 | 1,228 | 1,237 | +8 | +0.7% | 25,900 |
| 2013/05/02 | 1,230 | 1,255 | 1,215 | 1,229 | -1 | -0.1% | 28,700 |
| 2013/05/01 | 1,220 | 1,235 | 1,217 | 1,230 | +2 | +0.2% | 17,100 |
| 2013/04/30 | 1,219 | 1,228 | 1,210 | 1,228 | ±0 | ±0% | 17,300 |
| 2013/04/26 | 1,233 | 1,250 | 1,228 | 1,228 | -15 | -1.2% | 14,300 |
| 2013/04/25 | 1,230 | 1,243 | 1,220 | 1,243 | +18 | +1.5% | 32,200 |
| 2013/04/24 | 1,216 | 1,233 | 1,211 | 1,225 | +10 | +0.8% | 23,600 |
| 2013/04/23 | 1,200 | 1,220 | 1,191 | 1,215 | +15 | +1.3% | 17,300 |
| 2013/04/22 | 1,210 | 1,210 | 1,200 | 1,200 | +7 | +0.6% | 15,900 |
| 2013/04/19 | 1,210 | 1,210 | 1,186 | 1,193 | -22 | -1.8% | 13,100 |
| 2013/04/18 | 1,215 | 1,230 | 1,201 | 1,215 | -2 | -0.2% | 12,200 |
| 2013/04/17 | 1,200 | 1,218 | 1,185 | 1,217 | +25 | +2.1% | 26,100 |
| 2013/04/16 | 1,185 | 1,201 | 1,185 | 1,192 | -42 | -3.4% | 6,800 |
| 2013/04/15 | 1,230 | 1,234 | 1,197 | 1,234 | +4 | +0.3% | 8,600 |
| 2013/04/12 | 1,211 | 1,230 | 1,191 | 1,230 | +20 | +1.7% | 15,600 |
| 2013/04/11 | 1,212 | 1,220 | 1,195 | 1,210 | +13 | +1.1% | 13,400 |
| 2013/04/10 | 1,175 | 1,198 | 1,156 | 1,197 | +22 | +1.9% | 10,500 |
| 2013/04/09 | 1,201 | 1,202 | 1,150 | 1,175 | -25 | -2.1% | 15,100 |
| 2013/04/08 | 1,262 | 1,268 | 1,190 | 1,200 | -40 | -3.2% | 21,400 |
| 2013/04/05 | 1,270 | 1,273 | 1,239 | 1,240 | +17 | +1.4% | 22,600 |
| 2013/04/04 | 1,175 | 1,228 | 1,153 | 1,223 | -12 | -1% | 7,900 |
| 2013/04/03 | 1,170 | 1,235 | 1,160 | 1,235 | +94 | +8.2% | 9,700 |
| 2013/04/02 | 1,122 | 1,159 | 1,086 | 1,141 | +1 | +0.1% | 13,900 |
| 2013/04/01 | 1,170 | 1,200 | 1,125 | 1,140 | -41 | -3.5% | 21,600 |
| 2013/03/29 | 1,280 | 1,297 | 1,166 | 1,181 | -94 | -7.4% | 34,000 |
| 2013/03/28 | 1,349 | 1,349 | 1,260 | 1,275 | -82 | -6% | 24,400 |
| 2013/03/27 | 1,333 | 1,368 | 1,333 | 1,357 | -41 | -2.9% | 7,900 |
| 2013/03/26 | 1,399 | 1,399 | 1,309 | 1,398 | -6 | -0.4% | 12,100 |
| 2013/03/25 | 1,404 | 1,408 | 1,393 | 1,404 | ±0 | ±0% | 9,700 |
2901～
2950
件表示中 / 3681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 | 141,400円 | +15.0% | +58.6% | 4.42% | 5.72倍 | 0.64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 |
| 保土谷 | 141,100円 | +13.0% | +16.7% | 3.19% | 6.80倍 | 0.45倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| カーリット | 98,100円 | +3.9% | -13.9% | 3.67% | 8.26倍 | 0.62倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 日華化学 | 129,700円 | +5.4% | -6.9% | 4.63% | 7.90倍 | 0.61倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| ＯＡＴアグリオ | 191,000円 | +3.5% | -1.0% | 3.14% | 9.25倍 | 1.21倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
