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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/15 | 980 | 983 | 980 | 983 | - | - | 1,900 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 974 | 980 | 974 | 980 | ±0 | ±0% | 300 |
| 2024/04/10 | 980 | 980 | 974 | 980 | +1 | +0.1% | 800 |
| 2024/04/09 | 979 | 979 | 979 | 979 | +7 | +0.7% | 500 |
| 2024/04/08 | 980 | 983 | 972 | 972 | - | - | 400 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 985 | 985 | 985 | 985 | ±0 | ±0% | 100 |
| 2024/04/02 | 978 | 985 | 978 | 985 | +11 | +1.1% | 1,100 |
| 2024/04/01 | 970 | 978 | 970 | 974 | +4 | +0.4% | 1,500 |
| 2024/03/29 | 970 | 975 | 954 | 970 | +1 | +0.1% | 3,400 |
| 2024/03/28 | 964 | 978 | 963 | 969 | +19 | +2% | 3,000 |
| 2024/03/27 | 952 | 952 | 950 | 950 | -2 | -0.2% | 1,400 |
| 2024/03/26 | 964 | 975 | 952 | 952 | +2 | +0.2% | 8,600 |
| 2024/03/25 | 940 | 951 | 936 | 950 | +12 | +1.3% | 5,100 |
| 2024/03/22 | 929 | 938 | 921 | 938 | +13 | +1.4% | 3,500 |
| 2024/03/21 | 932 | 932 | 923 | 925 | -1 | -0.1% | 1,900 |
| 2024/03/19 | 925 | 930 | 925 | 926 | +1 | +0.1% | 1,800 |
| 2024/03/18 | 925 | 938 | 921 | 925 | +1 | +0.1% | 6,700 |
| 2024/03/15 | 935 | 935 | 924 | 924 | -10 | -1.1% | 2,000 |
251～
300
件表示中 / 3715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 | 88,600円 | 0.0% | +1.2% | 2.26% | 9.49倍 | 0.74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 |
| 日アイエスケイ | 155,000円 | +1.7% | -7.3% | 1.94% | 6.26倍 | 0.56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 |
| プラッツ | 73,100円 | +30.0% | +28.3% | 2.46% | 13.73倍 | 0.77倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
| ピープル | 57,600円 | +9.6% | - | 0.00% | 220.69倍 | 1.04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 |
| フジコピア | 142,800円 | +1.3% | -25.5% | 4.48% | 109.26倍 | 0.21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 |
市場注目の銘柄
チャート関連のコラム
