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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,170 | 1,288 | 1,170 | 1,249 | +79 | +6.8% | 12,100 |
| 2010/09/28 | 1,156 | 1,215 | 1,140 | 1,170 | +13 | +1.1% | 5,800 |
| 2010/09/27 | 1,150 | 1,159 | 1,150 | 1,157 | +11 | +1% | 2,400 |
| 2010/09/24 | 1,165 | 1,165 | 1,144 | 1,146 | -19 | -1.6% | 5,900 |
| 2010/09/22 | 1,168 | 1,182 | 1,163 | 1,165 | -29 | -2.4% | 6,400 |
| 2010/09/21 | 1,205 | 1,205 | 1,181 | 1,194 | +24 | +2.1% | 8,600 |
| 2010/09/17 | 1,139 | 1,174 | 1,139 | 1,170 | +31 | +2.7% | 8,400 |
| 2010/09/16 | 1,132 | 1,154 | 1,132 | 1,139 | +13 | +1.2% | 7,600 |
| 2010/09/15 | 1,117 | 1,134 | 1,100 | 1,126 | +7 | +0.6% | 6,000 |
| 2010/09/14 | 1,099 | 1,120 | 1,099 | 1,119 | +26 | +2.4% | 5,500 |
| 2010/09/13 | 1,082 | 1,095 | 1,075 | 1,093 | +17 | +1.6% | 17,900 |
| 2010/09/10 | 1,057 | 1,077 | 1,057 | 1,076 | +16 | +1.5% | 4,300 |
| 2010/09/09 | 1,060 | 1,070 | 1,060 | 1,060 | +3 | +0.3% | 3,800 |
| 2010/09/08 | 1,078 | 1,078 | 1,052 | 1,057 | -27 | -2.5% | 7,000 |
| 2010/09/07 | 1,118 | 1,120 | 1,083 | 1,084 | -31 | -2.8% | 7,500 |
| 2010/09/06 | 1,091 | 1,115 | 1,091 | 1,115 | +28 | +2.6% | 8,000 |
| 2010/09/03 | 1,086 | 1,091 | 1,082 | 1,087 | +6 | +0.6% | 3,600 |
| 2010/09/02 | 1,103 | 1,105 | 1,076 | 1,081 | -14 | -1.3% | 4,500 |
| 2010/09/01 | 1,075 | 1,117 | 1,075 | 1,095 | +5 | +0.5% | 7,600 |
| 2010/08/31 | 1,082 | 1,100 | 1,082 | 1,090 | +9 | +0.8% | 1,500 |
| 2010/08/30 | 1,128 | 1,130 | 1,078 | 1,081 | -6 | -0.6% | 7,600 |
| 2010/08/27 | 1,084 | 1,088 | 1,082 | 1,087 | +2 | +0.2% | 4,600 |
| 2010/08/26 | 1,092 | 1,092 | 1,078 | 1,085 | -5 | -0.5% | 2,500 |
| 2010/08/25 | 1,090 | 1,100 | 1,078 | 1,090 | ±0 | ±0% | 7,400 |
| 2010/08/24 | 1,141 | 1,141 | 1,090 | 1,090 | -68 | -5.9% | 7,400 |
| 2010/08/23 | 1,168 | 1,170 | 1,158 | 1,158 | +4 | +0.3% | 3,800 |
| 2010/08/20 | 1,181 | 1,196 | 1,154 | 1,154 | -43 | -3.6% | 12,800 |
| 2010/08/19 | 1,190 | 1,205 | 1,187 | 1,197 | -11 | -0.9% | 7,600 |
| 2010/08/18 | 1,200 | 1,210 | 1,185 | 1,208 | +9 | +0.8% | 1,700 |
| 2010/08/17 | 1,182 | 1,199 | 1,171 | 1,199 | +17 | +1.4% | 2,500 |
| 2010/08/16 | 1,210 | 1,228 | 1,182 | 1,182 | -23 | -1.9% | 6,700 |
| 2010/08/13 | 1,214 | 1,229 | 1,205 | 1,205 | -24 | -2% | 5,600 |
| 2010/08/12 | 1,251 | 1,255 | 1,215 | 1,229 | -61 | -4.7% | 9,300 |
| 2010/08/11 | 1,298 | 1,309 | 1,280 | 1,290 | -20 | -1.5% | 2,700 |
| 2010/08/10 | 1,320 | 1,331 | 1,310 | 1,310 | -10 | -0.8% | 9,400 |
| 2010/08/09 | 1,312 | 1,320 | 1,307 | 1,320 | +10 | +0.8% | 1,500 |
| 2010/08/06 | 1,320 | 1,325 | 1,290 | 1,310 | -15 | -1.1% | 10,800 |
| 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 |
3551～
3600
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
