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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,084 | 1,084 | 1,050 | 1,058 | -31 | -2.8% | 41,400 |
| 2010/12/10 | 1,088 | 1,099 | 1,085 | 1,089 | +3 | +0.3% | 22,100 |
| 2010/12/09 | 1,089 | 1,090 | 1,082 | 1,086 | -7 | -0.6% | 14,600 |
| 2010/12/08 | 1,065 | 1,094 | 1,065 | 1,093 | +28 | +2.6% | 45,000 |
| 2010/12/07 | 1,064 | 1,068 | 1,057 | 1,065 | +5 | +0.5% | 8,100 |
| 2010/12/06 | 1,060 | 1,075 | 1,056 | 1,060 | -8 | -0.7% | 20,800 |
| 2010/12/03 | 1,072 | 1,077 | 1,058 | 1,068 | -4 | -0.4% | 11,000 |
| 2010/12/02 | 1,075 | 1,080 | 1,059 | 1,072 | ±0 | ±0% | 10,000 |
| 2010/12/01 | 1,031 | 1,072 | 1,030 | 1,072 | +43 | +4.2% | 6,200 |
| 2010/11/30 | 1,050 | 1,050 | 1,022 | 1,029 | -23 | -2.2% | 28,100 |
| 2010/11/29 | 1,059 | 1,065 | 1,052 | 1,052 | -8 | -0.8% | 17,000 |
| 2010/11/26 | 1,079 | 1,093 | 1,055 | 1,060 | -19 | -1.8% | 31,800 |
| 2010/11/25 | 1,090 | 1,092 | 1,074 | 1,079 | -11 | -1% | 27,800 |
| 2010/11/24 | 1,047 | 1,090 | 1,042 | 1,090 | +22 | +2.1% | 14,400 |
| 2010/11/22 | 1,050 | 1,080 | 1,047 | 1,068 | +23 | +2.2% | 22,700 |
| 2010/11/19 | 1,032 | 1,050 | 1,028 | 1,045 | +20 | +2% | 18,200 |
| 2010/11/18 | 1,015 | 1,025 | 1,009 | 1,025 | +5 | +0.5% | 11,300 |
| 2010/11/17 | 1,010 | 1,020 | 1,008 | 1,020 | +6 | +0.6% | 13,500 |
| 2010/11/16 | 1,029 | 1,029 | 1,013 | 1,014 | -6 | -0.6% | 7,800 |
| 2010/11/15 | 1,020 | 1,023 | 1,013 | 1,020 | -3 | -0.3% | 12,900 |
| 2010/11/12 | 1,019 | 1,025 | 1,014 | 1,023 | +4 | +0.4% | 20,900 |
| 2010/11/11 | 1,023 | 1,030 | 1,017 | 1,019 | -1 | -0.1% | 25,000 |
| 2010/11/10 | 1,015 | 1,030 | 1,014 | 1,020 | +3 | +0.3% | 17,700 |
| 2010/11/09 | 1,037 | 1,038 | 1,017 | 1,017 | -19 | -1.8% | 27,100 |
| 2010/11/08 | 1,055 | 1,070 | 1,030 | 1,036 | -27 | -2.5% | 25,300 |
| 2010/11/05 | 1,021 | 1,075 | 1,021 | 1,063 | +47 | +4.6% | 13,700 |
| 2010/11/04 | 1,049 | 1,049 | 1,014 | 1,016 | -4 | -0.4% | 10,000 |
| 2010/11/02 | 1,057 | 1,057 | 1,020 | 1,020 | -38 | -3.6% | 7,000 |
| 2010/11/01 | 1,045 | 1,071 | 1,026 | 1,058 | +10 | +1% | 4,100 |
| 2010/10/29 | 1,050 | 1,054 | 1,048 | 1,048 | -28 | -2.6% | 3,400 |
| 2010/10/28 | 1,060 | 1,076 | 1,050 | 1,076 | +21 | +2% | 4,700 |
| 2010/10/27 | 1,070 | 1,082 | 1,048 | 1,055 | -20 | -1.9% | 9,500 |
| 2010/10/26 | 1,083 | 1,083 | 1,067 | 1,075 | -7 | -0.6% | 11,400 |
| 2010/10/25 | 1,080 | 1,088 | 1,076 | 1,082 | +8 | +0.7% | 6,600 |
| 2010/10/22 | 1,085 | 1,085 | 1,066 | 1,074 | -11 | -1% | 6,500 |
| 2010/10/21 | 1,097 | 1,097 | 1,073 | 1,085 | -2 | -0.2% | 4,500 |
| 2010/10/20 | 1,101 | 1,101 | 1,086 | 1,087 | -19 | -1.7% | 7,700 |
| 2010/10/19 | 1,113 | 1,119 | 1,106 | 1,106 | -5 | -0.5% | 3,400 |
| 2010/10/18 | 1,111 | 1,150 | 1,111 | 1,111 | ±0 | ±0% | 4,700 |
| 2010/10/15 | 1,120 | 1,120 | 1,111 | 1,111 | -17 | -1.5% | 2,000 |
| 2010/10/14 | 1,117 | 1,135 | 1,110 | 1,128 | +10 | +0.9% | 1,700 |
| 2010/10/13 | 1,080 | 1,120 | 1,080 | 1,118 | -2 | -0.2% | 2,500 |
| 2010/10/12 | 1,125 | 1,125 | 1,083 | 1,120 | -5 | -0.4% | 6,500 |
| 2010/10/08 | 1,151 | 1,151 | 1,120 | 1,125 | -27 | -2.3% | 6,500 |
| 2010/10/07 | 1,151 | 1,152 | 1,139 | 1,152 | -8 | -0.7% | 3,700 |
| 2010/10/06 | 1,150 | 1,160 | 1,135 | 1,160 | +11 | +1% | 3,900 |
| 2010/10/05 | 1,146 | 1,149 | 1,130 | 1,149 | +3 | +0.3% | 3,100 |
| 2010/10/04 | 1,144 | 1,146 | 1,123 | 1,146 | ±0 | ±0% | 5,500 |
| 2010/10/01 | 1,156 | 1,161 | 1,136 | 1,146 | -9 | -0.8% | 5,400 |
| 2010/09/30 | 1,249 | 1,249 | 1,145 | 1,155 | -94 | -7.5% | 20,700 |
3501～
3550
件表示中 / 3673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 | 136,700円 | +15.0% | +58.6% | 4.57% | 5.53倍 | 0.62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 | 140,400円 | +13.0% | +16.7% | 3.21% | 6.76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 | 94,600円 | +3.9% | -13.9% | 3.81% | 7.96倍 | 0.60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 | 126,800円 | +5.4% | -6.9% | 4.73% | 7.72倍 | 0.60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 |
| 北の達人 | 14,900円 | -21.2% | +14.5% | 2.35% | 18.15倍 | 2.79倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
市場注目の銘柄
チャート関連のコラム
