総合商研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 944 | 967 | 940 | 953 | -5 | -0.5% | 8,700 |
| 2024/06/26 | 958 | 969 | 957 | 958 | -15 | -1.5% | 8,800 |
| 2024/06/25 | 965 | 975 | 960 | 973 | +14 | +1.5% | 6,000 |
| 2024/06/24 | 952 | 965 | 952 | 959 | -1 | -0.1% | 1,800 |
| 2024/06/21 | 968 | 969 | 960 | 960 | +1 | +0.1% | 4,400 |
| 2024/06/20 | 975 | 977 | 956 | 959 | -1 | -0.1% | 3,200 |
| 2024/06/19 | 968 | 974 | 950 | 960 | -5 | -0.5% | 6,200 |
| 2024/06/18 | 973 | 973 | 952 | 965 | +6 | +0.6% | 2,800 |
| 2024/06/17 | 982 | 982 | 944 | 959 | -1 | -0.1% | 5,600 |
| 2024/06/14 | 966 | 990 | 958 | 960 | -6 | -0.6% | 4,600 |
| 2024/06/13 | 955 | 966 | 944 | 966 | +10 | +1% | 900 |
| 2024/06/12 | 951 | 971 | 941 | 956 | +5 | +0.5% | 1,200 |
| 2024/06/11 | 974 | 974 | 951 | 951 | -24 | -2.5% | 2,400 |
| 2024/06/10 | 975 | 975 | 975 | 975 | -1 | -0.1% | 100 |
| 2024/06/07 | 988 | 990 | 976 | 976 | -4 | -0.4% | 600 |
| 2024/06/06 | 995 | 995 | 980 | 980 | ±0 | ±0% | 1,300 |
| 2024/06/05 | 960 | 980 | 948 | 980 | +19 | +2% | 1,400 |
| 2024/06/04 | 972 | 972 | 961 | 961 | -9 | -0.9% | 1,000 |
| 2024/06/03 | 960 | 972 | 945 | 970 | +10 | +1% | 1,000 |
| 2024/05/31 | 960 | 960 | 935 | 960 | -1 | -0.1% | 2,500 |
| 2024/05/30 | 967 | 967 | 961 | 961 | -6 | -0.6% | 500 |
| 2024/05/29 | 933 | 967 | 933 | 967 | +34 | +3.6% | 900 |
| 2024/05/28 | 938 | 938 | 932 | 933 | -5 | -0.5% | 1,200 |
| 2024/05/27 | 989 | 993 | 938 | 938 | -14 | -1.5% | 8,000 |
| 2024/05/24 | 961 | 961 | 950 | 952 | -3 | -0.3% | 4,400 |
| 2024/05/23 | 964 | 964 | 951 | 955 | -11 | -1.1% | 900 |
| 2024/05/22 | 946 | 966 | 946 | 966 | +26 | +2.8% | 2,500 |
| 2024/05/21 | 946 | 957 | 940 | 940 | -5 | -0.5% | 3,600 |
| 2024/05/20 | 933 | 948 | 933 | 945 | +20 | +2.2% | 1,600 |
| 2024/05/17 | 908 | 925 | 908 | 925 | +18 | +2% | 600 |
| 2024/05/16 | 905 | 907 | 905 | 907 | +4 | +0.4% | 600 |
| 2024/05/15 | 901 | 903 | 901 | 903 | +1 | +0.1% | 1,000 |
| 2024/05/14 | 906 | 906 | 902 | 902 | -8 | -0.9% | 300 |
| 2024/05/13 | 920 | 938 | 905 | 910 | -37 | -3.9% | 5,100 |
| 2024/05/10 | 958 | 958 | 941 | 947 | -11 | -1.1% | 2,500 |
| 2024/05/09 | 971 | 971 | 958 | 958 | -27 | -2.7% | 2,700 |
| 2024/05/08 | 999 | 999 | 975 | 985 | -14 | -1.4% | 1,700 |
| 2024/05/07 | 1,002 | 1,002 | 968 | 999 | -3 | -0.3% | 2,100 |
| 2024/05/02 | 1,031 | 1,031 | 993 | 1,002 | +1 | +0.1% | 2,400 |
| 2024/05/01 | 1,029 | 1,060 | 988 | 1,001 | -14 | -1.4% | 5,300 |
| 2024/04/30 | 1,079 | 1,079 | 1,015 | 1,015 | -4 | -0.4% | 8,100 |
| 2024/04/26 | 1,000 | 1,033 | 1,000 | 1,019 | +20 | +2% | 13,100 |
| 2024/04/25 | 979 | 999 | 977 | 999 | +26 | +2.7% | 5,900 |
| 2024/04/24 | 974 | 979 | 973 | 973 | -5 | -0.5% | 7,000 |
| 2024/04/23 | 978 | 978 | 975 | 978 | +13 | +1.3% | 1,900 |
| 2024/04/22 | 980 | 980 | 965 | 965 | -13 | -1.3% | 2,700 |
| 2024/04/19 | 976 | 978 | 974 | 978 | +1 | +0.1% | 1,200 |
| 2024/04/18 | 978 | 978 | 965 | 977 | -1 | -0.1% | 300 |
| 2024/04/17 | 980 | 980 | 942 | 978 | -2 | -0.2% | 2,700 |
| 2024/04/16 | 980 | 980 | 980 | 980 | -3 | -0.3% | 200 |
101～
150
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「総合商研」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 |
|---|---|---|---|---|---|---|---|---|
| 総合商研 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.92倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| フジコピア | 160,600円 | +10.6% | - | 3.92% | 6.15倍 | 0.24倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
| クロスフォー | 15,900円 | +9.9% | - | 0.22% | 90.34倍 | 1.51倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| ピープル | 59,100円 | -53.3% | -80.0% | 1.69% | 36.94倍 | 1.27倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| 日アイエスケイ | 144,700円 | +0.3% | -0.5% | 2.07% | 6.53倍 | 0.55倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
市場注目の銘柄
チャート関連のコラム
