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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 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 |
| 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 |
3601～
3650
件表示中 / 3705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 | 152,500円 | +1.8% | -6.9% | 4.13% | 6.32倍 | 0.67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 |
| ラサ工 | 333,000円 | +8.3% | +6.5% | 3.84% | 7.88倍 | 0.93倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 群栄化 | 292,000円 | +1.5% | -8.0% | 3.42% | 11.39倍 | 0.39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 |
| 保土谷 | 146,400円 | +2.9% | +4.8% | 3.42% | 7.76倍 | 0.48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 |
| 日華化学 | 128,400円 | +5.4% | -6.9% | 4.67% | 7.83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 |
市場注目の銘柄
チャート関連のコラム
