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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 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 |
| 2010/05/07 | 1,375 | 1,375 | 1,327 | 1,350 | -70 | -4.9% | 17,900 |
| 2010/05/06 | 1,421 | 1,434 | 1,400 | 1,420 | -47 | -3.2% | 11,800 |
| 2010/04/30 | 1,460 | 1,472 | 1,451 | 1,467 | +18 | +1.2% | 13,200 |
| 2010/04/28 | 1,449 | 1,450 | 1,425 | 1,449 | -12 | -0.8% | 10,500 |
| 2010/04/27 | 1,475 | 1,485 | 1,451 | 1,461 | -14 | -0.9% | 19,100 |
| 2010/04/26 | 1,429 | 1,475 | 1,425 | 1,475 | +61 | +4.3% | 22,700 |
| 2010/04/23 | 1,410 | 1,425 | 1,410 | 1,414 | +9 | +0.6% | 22,500 |
| 2010/04/22 | 1,420 | 1,420 | 1,395 | 1,405 | -7 | -0.5% | 3,800 |
| 2010/04/21 | 1,411 | 1,412 | 1,390 | 1,412 | +2 | +0.1% | 10,200 |
| 2010/04/20 | 1,418 | 1,428 | 1,410 | 1,410 | +5 | +0.4% | 6,500 |
| 2010/04/19 | 1,420 | 1,430 | 1,400 | 1,405 | -15 | -1.1% | 8,100 |
| 2010/04/16 | 1,405 | 1,445 | 1,405 | 1,420 | +15 | +1.1% | 10,800 |
| 2010/04/15 | 1,405 | 1,405 | 1,390 | 1,405 | -5 | -0.4% | 9,100 |
| 2010/04/14 | 1,425 | 1,429 | 1,400 | 1,410 | -10 | -0.7% | 6,200 |
| 2010/04/13 | 1,425 | 1,448 | 1,420 | 1,420 | -26 | -1.8% | 11,100 |
| 2010/04/12 | 1,443 | 1,465 | 1,435 | 1,446 | +26 | +1.8% | 13,000 |
| 2010/04/09 | 1,375 | 1,420 | 1,375 | 1,420 | +50 | +3.6% | 15,100 |
| 2010/04/08 | 1,376 | 1,376 | 1,370 | 1,370 | ±0 | ±0% | 4,000 |
| 2010/04/07 | 1,349 | 1,374 | 1,342 | 1,370 | +30 | +2.2% | 7,400 |
| 2010/04/06 | 1,355 | 1,356 | 1,340 | 1,340 | -9 | -0.7% | 9,200 |
| 2010/04/05 | 1,350 | 1,355 | 1,340 | 1,349 | +9 | +0.7% | 13,700 |
| 2010/04/02 | 1,339 | 1,340 | 1,325 | 1,340 | +5 | +0.4% | 11,200 |
| 2010/04/01 | 1,349 | 1,349 | 1,310 | 1,335 | - | - | 13,900 |
3701～
3737
件表示中 / 3737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 | 152,700円 | +1.8% | -6.9% | 4.13% | 6.33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 |
| 前澤化 | 177,800円 | +3.5% | +0.9% | 3.94% | 15.25倍 | 0.64倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 多木化 | 285,800円 | +5.4% | -41.5% | 2.10% | 14.70倍 | 0.64倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 群栄化 | 279,900円 | +1.5% | -8.0% | 3.57% | 10.92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 |
| パーカー | 93,200円 | -1.5% | +12.1% | 3.00% | 6.86倍 | 0.51倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
