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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 1,331 | 1,369 | 1,325 | 1,351 | +21 | +1.6% | 6,300 |
| 2010/05/25 | 1,430 | 1,430 | 1,330 | 1,330 | -105 | -7.3% | 16,400 |
| 2010/05/24 | 1,460 | 1,460 | 1,418 | 1,435 | +5 | +0.3% | 4,400 |
| 2010/05/21 | 1,402 | 1,430 | 1,384 | 1,430 | -18 | -1.2% | 10,800 |
| 2010/05/20 | 1,455 | 1,478 | 1,435 | 1,448 | -32 | -2.2% | 9,100 |
| 2010/05/19 | 1,431 | 1,480 | 1,431 | 1,480 | -4 | -0.3% | 11,900 |
| 2010/05/18 | 1,479 | 1,494 | 1,470 | 1,484 | +12 | +0.8% | 21,300 |
| 2010/05/17 | 1,475 | 1,505 | 1,465 | 1,472 | +47 | +3.3% | 94,800 |
| 2010/05/14 | 1,420 | 1,425 | 1,403 | 1,425 | +25 | +1.8% | 16,000 |
| 2010/05/13 | 1,370 | 1,400 | 1,370 | 1,400 | +40 | +2.9% | 9,200 |
| 2010/05/12 | 1,360 | 1,370 | 1,335 | 1,360 | -5 | -0.4% | 6,200 |
| 2010/05/11 | 1,380 | 1,395 | 1,365 | 1,365 | -5 | -0.4% | 9,200 |
| 2010/05/10 | 1,349 | 1,380 | 1,349 | 1,370 | +20 | +1.5% | 7,200 |
3601～
3650
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
