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 |
---|---|---|---|---|---|---|---|
2018/10/09 | 1,991 | 1,991 | 1,975 | 1,984 | -7 | -0.4% | 8,000 |
2018/10/05 | 1,990 | 1,993 | 1,974 | 1,991 | +1 | +0.1% | 17,000 |
2018/10/04 | 1,978 | 1,998 | 1,977 | 1,990 | ±0 | ±0% | 6,100 |
2018/10/03 | 1,981 | 2,002 | 1,971 | 1,990 | +9 | +0.5% | 7,400 |
2018/10/02 | 2,004 | 2,004 | 1,978 | 1,981 | -17 | -0.9% | 5,100 |
2018/10/01 | 2,001 | 2,001 | 1,985 | 1,998 | +13 | +0.7% | 2,800 |
2018/09/28 | 1,988 | 2,000 | 1,975 | 1,985 | -3 | -0.2% | 4,400 |
2018/09/27 | 1,992 | 2,019 | 1,975 | 1,988 | -22 | -1.1% | 5,400 |
2018/09/26 | 2,006 | 2,010 | 1,995 | 2,010 | +3 | +0.1% | 4,500 |
2018/09/25 | 1,970 | 2,030 | 1,956 | 2,007 | +37 | +1.9% | 14,100 |
2018/09/21 | 1,980 | 1,992 | 1,970 | 1,970 | -22 | -1.1% | 9,100 |
2018/09/20 | 2,000 | 2,000 | 1,955 | 1,992 | -8 | -0.4% | 8,300 |
2018/09/19 | 2,033 | 2,033 | 1,989 | 2,000 | +7 | +0.4% | 4,400 |
2018/09/18 | 1,997 | 2,001 | 1,970 | 1,993 | +13 | +0.7% | 7,100 |
2018/09/14 | 1,956 | 1,991 | 1,956 | 1,980 | +41 | +2.1% | 2,400 |
2018/09/13 | 1,985 | 1,997 | 1,939 | 1,939 | -6 | -0.3% | 3,900 |
2018/09/12 | 1,985 | 1,985 | 1,940 | 1,945 | -59 | -2.9% | 6,500 |
2018/09/11 | 1,991 | 2,005 | 1,985 | 2,004 | +18 | +0.9% | 1,600 |
2018/09/10 | 1,962 | 1,992 | 1,962 | 1,986 | +26 | +1.3% | 6,800 |
2018/09/07 | 1,995 | 1,995 | 1,940 | 1,960 | -36 | -1.8% | 7,400 |
2018/09/06 | 2,009 | 2,009 | 1,984 | 1,996 | -34 | -1.7% | 3,700 |
2018/09/05 | 2,003 | 2,030 | 1,965 | 2,030 | +3 | +0.1% | 6,700 |
2018/09/04 | 2,044 | 2,073 | 1,993 | 2,027 | -16 | -0.8% | 12,100 |
2018/09/03 | 2,143 | 2,156 | 2,043 | 2,043 | -100 | -4.7% | 16,400 |
2018/08/31 | 2,118 | 2,182 | 2,090 | 2,143 | +60 | +2.9% | 34,900 |
2018/08/30 | 1,996 | 2,119 | 1,995 | 2,083 | +92 | +4.6% | 33,400 |
2018/08/29 | 1,944 | 2,000 | 1,944 | 1,991 | +37 | +1.9% | 9,300 |
2018/08/28 | 1,921 | 1,970 | 1,921 | 1,954 | +28 | +1.5% | 9,800 |
2018/08/27 | 1,892 | 1,939 | 1,892 | 1,926 | +14 | +0.7% | 11,300 |
2018/08/24 | 1,907 | 1,914 | 1,875 | 1,912 | +5 | +0.3% | 9,200 |
2018/08/23 | 1,901 | 1,924 | 1,900 | 1,907 | -9 | -0.5% | 3,000 |
2018/08/22 | 1,934 | 1,934 | 1,881 | 1,916 | +41 | +2.2% | 5,800 |
2018/08/21 | 1,896 | 1,896 | 1,867 | 1,875 | -5 | -0.3% | 6,800 |
2018/08/20 | 1,874 | 1,892 | 1,873 | 1,880 | +7 | +0.4% | 4,500 |
2018/08/17 | 1,903 | 1,909 | 1,871 | 1,873 | -25 | -1.3% | 7,000 |
2018/08/16 | 1,909 | 1,909 | 1,858 | 1,898 | -10 | -0.5% | 10,200 |
2018/08/15 | 1,939 | 1,939 | 1,906 | 1,908 | -28 | -1.4% | 5,900 |
2018/08/14 | 1,935 | 1,952 | 1,920 | 1,936 | +2 | +0.1% | 5,400 |
2018/08/13 | 1,985 | 1,988 | 1,931 | 1,934 | -57 | -2.9% | 15,400 |
2018/08/10 | 2,024 | 2,027 | 1,990 | 1,991 | -34 | -1.7% | 5,500 |
2018/08/09 | 2,025 | 2,050 | 2,015 | 2,025 | +14 | +0.7% | 5,800 |
2018/08/08 | 2,005 | 2,020 | 2,000 | 2,011 | +28 | +1.4% | 7,100 |
2018/08/07 | 2,001 | 2,005 | 1,955 | 1,983 | -37 | -1.8% | 15,900 |
2018/08/06 | 2,007 | 2,040 | 1,922 | 2,020 | -37 | -1.8% | 32,200 |
2018/08/03 | 2,038 | 2,057 | 2,021 | 2,057 | +41 | +2% | 6,600 |
2018/08/02 | 2,021 | 2,050 | 2,004 | 2,016 | +6 | +0.3% | 6,700 |
2018/08/01 | 2,041 | 2,041 | 2,001 | 2,010 | -27 | -1.3% | 11,200 |
2018/07/31 | 2,084 | 2,084 | 2,020 | 2,037 | -47 | -2.3% | 23,900 |
2018/07/30 | 2,089 | 2,093 | 2,069 | 2,084 | +27 | +1.3% | 7,700 |
2018/07/27 | 2,043 | 2,070 | 2,043 | 2,057 | +14 | +0.7% | 6,100 |
1601~
1650
件表示中 / 3692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 | 148,900円 | +15.0% | +58.6% | 4.20% | 6.02倍 | 0.68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 |
カーリット | 105,000円 | +3.9% | -13.9% | 3.43% | 8.84倍 | 0.66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 |
保土谷 | 149,900円 | +13.0% | +16.7% | 3.00% | 7.22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 | 128,800円 | +5.4% | -6.9% | 4.66% | 7.84倍 | 0.61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 |
OATアグリオ | 201,800円 | +3.5% | -1.0% | 2.97% | 9.77倍 | 1.28倍 |
|
農薬と肥料の開発・製造企業。大塚化学からMBOで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム