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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,400 | 1,403 | 1,311 | 1,325 | -62 | -4.5% | 23,200 |
| 2010/08/04 | 1,378 | 1,387 | 1,375 | 1,387 | +9 | +0.7% | 4,600 |
| 2010/08/03 | 1,366 | 1,388 | 1,366 | 1,378 | +13 | +1% | 2,900 |
| 2010/08/02 | 1,381 | 1,391 | 1,365 | 1,365 | -33 | -2.4% | 1,300 |
| 2010/07/30 | 1,365 | 1,398 | 1,356 | 1,398 | +23 | +1.7% | 3,400 |
| 2010/07/29 | 1,372 | 1,389 | 1,367 | 1,375 | +6 | +0.4% | 3,200 |
| 2010/07/28 | 1,377 | 1,385 | 1,367 | 1,369 | -27 | -1.9% | 7,500 |
| 2010/07/27 | 1,399 | 1,399 | 1,368 | 1,396 | -3 | -0.2% | 2,000 |
| 2010/07/26 | 1,400 | 1,400 | 1,389 | 1,399 | +39 | +2.9% | 6,900 |
| 2010/07/23 | 1,370 | 1,389 | 1,359 | 1,360 | +1 | +0.1% | 6,400 |
| 2010/07/22 | 1,369 | 1,369 | 1,350 | 1,359 | -11 | -0.8% | 4,200 |
| 2010/07/21 | 1,365 | 1,378 | 1,350 | 1,370 | ±0 | ±0% | 4,600 |
| 2010/07/20 | 1,380 | 1,380 | 1,343 | 1,370 | -30 | -2.1% | 2,400 |
| 2010/07/16 | 1,405 | 1,405 | 1,371 | 1,400 | -7 | -0.5% | 1,900 |
| 2010/07/15 | 1,410 | 1,410 | 1,395 | 1,407 | -2 | -0.1% | 1,700 |
| 2010/07/14 | 1,390 | 1,409 | 1,385 | 1,409 | +29 | +2.1% | 3,500 |
| 2010/07/13 | 1,381 | 1,390 | 1,368 | 1,380 | -1 | -0.1% | 2,200 |
| 2010/07/12 | 1,381 | 1,381 | 1,380 | 1,381 | ±0 | ±0% | 1,500 |
| 2010/07/09 | 1,381 | 1,384 | 1,348 | 1,381 | ±0 | ±0% | 4,300 |
| 2010/07/08 | 1,380 | 1,384 | 1,341 | 1,381 | +3 | +0.2% | 4,000 |
| 2010/07/07 | 1,380 | 1,380 | 1,365 | 1,378 | +9 | +0.7% | 1,900 |
| 2010/07/06 | 1,380 | 1,380 | 1,366 | 1,369 | +14 | +1% | 2,000 |
| 2010/07/05 | 1,341 | 1,356 | 1,341 | 1,355 | +1 | +0.1% | 5,400 |
| 2010/07/02 | 1,340 | 1,380 | 1,340 | 1,354 | +14 | +1% | 2,300 |
| 2010/07/01 | 1,340 | 1,370 | 1,340 | 1,340 | -40 | -2.9% | 3,700 |
| 2010/06/30 | 1,385 | 1,385 | 1,352 | 1,380 | -15 | -1.1% | 3,200 |
| 2010/06/29 | 1,390 | 1,409 | 1,375 | 1,395 | ±0 | ±0% | 4,100 |
| 2010/06/28 | 1,418 | 1,419 | 1,382 | 1,395 | -25 | -1.8% | 3,500 |
| 2010/06/25 | 1,430 | 1,430 | 1,386 | 1,420 | -10 | -0.7% | 6,600 |
| 2010/06/24 | 1,439 | 1,446 | 1,430 | 1,430 | -4 | -0.3% | 4,700 |
| 2010/06/23 | 1,445 | 1,450 | 1,429 | 1,434 | -16 | -1.1% | 2,000 |
| 2010/06/22 | 1,438 | 1,450 | 1,438 | 1,450 | ±0 | ±0% | 2,500 |
| 2010/06/21 | 1,450 | 1,465 | 1,431 | 1,450 | ±0 | ±0% | 13,600 |
| 2010/06/18 | 1,445 | 1,450 | 1,420 | 1,450 | +19 | +1.3% | 3,100 |
| 2010/06/17 | 1,430 | 1,432 | 1,423 | 1,431 | +13 | +0.9% | 2,900 |
| 2010/06/16 | 1,435 | 1,440 | 1,412 | 1,418 | -14 | -1% | 10,700 |
| 2010/06/15 | 1,435 | 1,435 | 1,409 | 1,432 | -1 | -0.1% | 5,900 |
| 2010/06/14 | 1,430 | 1,436 | 1,429 | 1,433 | +18 | +1.3% | 6,600 |
| 2010/06/11 | 1,397 | 1,422 | 1,397 | 1,415 | +31 | +2.2% | 9,400 |
| 2010/06/10 | 1,385 | 1,385 | 1,360 | 1,384 | +34 | +2.5% | 1,800 |
| 2010/06/09 | 1,365 | 1,373 | 1,350 | 1,350 | -12 | -0.9% | 3,400 |
| 2010/06/08 | 1,347 | 1,375 | 1,347 | 1,362 | -8 | -0.6% | 1,400 |
| 2010/06/07 | 1,355 | 1,379 | 1,350 | 1,370 | -30 | -2.1% | 6,300 |
| 2010/06/04 | 1,405 | 1,405 | 1,395 | 1,400 | +5 | +0.4% | 2,900 |
| 2010/06/03 | 1,410 | 1,420 | 1,394 | 1,395 | -10 | -0.7% | 2,400 |
| 2010/06/02 | 1,420 | 1,420 | 1,380 | 1,405 | -15 | -1.1% | 2,500 |
| 2010/06/01 | 1,415 | 1,425 | 1,396 | 1,420 | -20 | -1.4% | 1,300 |
| 2010/05/31 | 1,440 | 1,440 | 1,382 | 1,440 | +30 | +2.1% | 2,300 |
| 2010/05/28 | 1,420 | 1,425 | 1,388 | 1,410 | +10 | +0.7% | 9,100 |
| 2010/05/27 | 1,340 | 1,400 | 1,318 | 1,400 | +49 | +3.6% | 6,500 |
3501～
3550
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
