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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,498 | 1,537 | 1,498 | 1,537 | +24 | +1.6% | 7,100 |
| 2017/07/10 | 1,512 | 1,517 | 1,480 | 1,513 | +43 | +2.9% | 18,000 |
| 2017/07/07 | 1,462 | 1,478 | 1,462 | 1,470 | -1 | -0.1% | 2,100 |
| 2017/07/06 | 1,481 | 1,482 | 1,471 | 1,471 | -11 | -0.7% | 4,800 |
| 2017/07/05 | 1,487 | 1,487 | 1,469 | 1,482 | +6 | +0.4% | 3,900 |
| 2017/07/04 | 1,485 | 1,489 | 1,455 | 1,476 | +3 | +0.2% | 4,700 |
| 2017/07/03 | 1,456 | 1,473 | 1,456 | 1,473 | +13 | +0.9% | 2,500 |
| 2017/06/30 | 1,439 | 1,471 | 1,430 | 1,460 | +2 | +0.1% | 6,400 |
| 2017/06/29 | 1,453 | 1,485 | 1,439 | 1,458 | +23 | +1.6% | 25,500 |
| 2017/06/28 | 1,470 | 1,470 | 1,435 | 1,435 | -42 | -2.8% | 7,800 |
| 2017/06/27 | 1,474 | 1,481 | 1,456 | 1,477 | +16 | +1.1% | 3,600 |
| 2017/06/26 | 1,489 | 1,497 | 1,461 | 1,461 | -26 | -1.7% | 9,200 |
| 2017/06/23 | 1,455 | 1,487 | 1,455 | 1,487 | +36 | +2.5% | 11,800 |
| 2017/06/22 | 1,450 | 1,461 | 1,448 | 1,451 | -1 | -0.1% | 10,900 |
| 2017/06/21 | 1,431 | 1,470 | 1,421 | 1,452 | +46 | +3.3% | 25,000 |
| 2017/06/20 | 1,405 | 1,411 | 1,400 | 1,406 | +7 | +0.5% | 8,300 |
| 2017/06/19 | 1,403 | 1,403 | 1,396 | 1,399 | -6 | -0.4% | 6,700 |
| 2017/06/16 | 1,405 | 1,410 | 1,397 | 1,405 | ±0 | ±0% | 8,400 |
| 2017/06/15 | 1,407 | 1,417 | 1,396 | 1,405 | -2 | -0.1% | 5,600 |
| 2017/06/14 | 1,410 | 1,434 | 1,406 | 1,407 | +5 | +0.4% | 15,000 |
| 2017/06/13 | 1,395 | 1,402 | 1,395 | 1,402 | +1 | +0.1% | 2,400 |
| 2017/06/12 | 1,409 | 1,409 | 1,398 | 1,401 | +3 | +0.2% | 11,800 |
| 2017/06/09 | 1,422 | 1,422 | 1,398 | 1,398 | -22 | -1.5% | 13,500 |
| 2017/06/08 | 1,425 | 1,426 | 1,420 | 1,420 | -3 | -0.2% | 1,500 |
| 2017/06/07 | 1,438 | 1,438 | 1,423 | 1,423 | -10 | -0.7% | 1,900 |
| 2017/06/06 | 1,430 | 1,447 | 1,422 | 1,433 | +1 | +0.1% | 7,600 |
| 2017/06/05 | 1,430 | 1,441 | 1,430 | 1,432 | +7 | +0.5% | 4,900 |
| 2017/06/02 | 1,422 | 1,429 | 1,422 | 1,425 | +5 | +0.4% | 3,500 |
| 2017/06/01 | 1,424 | 1,439 | 1,418 | 1,420 | -4 | -0.3% | 5,700 |
| 2017/05/31 | 1,419 | 1,424 | 1,418 | 1,424 | +1 | +0.1% | 2,400 |
| 2017/05/30 | 1,432 | 1,432 | 1,413 | 1,423 | -26 | -1.8% | 3,100 |
| 2017/05/29 | 1,433 | 1,449 | 1,415 | 1,449 | +10 | +0.7% | 4,300 |
| 2017/05/26 | 1,445 | 1,451 | 1,433 | 1,439 | -6 | -0.4% | 2,100 |
| 2017/05/25 | 1,416 | 1,482 | 1,415 | 1,445 | +30 | +2.1% | 16,300 |
| 2017/05/24 | 1,415 | 1,416 | 1,403 | 1,415 | +13 | +0.9% | 2,900 |
| 2017/05/23 | 1,421 | 1,421 | 1,402 | 1,402 | -20 | -1.4% | 10,300 |
| 2017/05/22 | 1,419 | 1,429 | 1,415 | 1,422 | +5 | +0.4% | 11,000 |
| 2017/05/19 | 1,419 | 1,419 | 1,411 | 1,417 | -2 | -0.1% | 2,200 |
| 2017/05/18 | 1,410 | 1,429 | 1,406 | 1,419 | -11 | -0.8% | 13,400 |
| 2017/05/17 | 1,431 | 1,441 | 1,423 | 1,430 | -13 | -0.9% | 16,300 |
| 2017/05/16 | 1,426 | 1,458 | 1,420 | 1,443 | -43 | -2.9% | 46,900 |
| 2017/05/15 | 1,490 | 1,492 | 1,460 | 1,486 | -4 | -0.3% | 9,300 |
| 2017/05/12 | 1,499 | 1,504 | 1,485 | 1,490 | -4 | -0.3% | 11,400 |
| 2017/05/11 | 1,504 | 1,506 | 1,489 | 1,494 | -10 | -0.7% | 7,200 |
| 2017/05/10 | 1,502 | 1,510 | 1,496 | 1,504 | -1 | -0.1% | 8,400 |
| 2017/05/09 | 1,510 | 1,510 | 1,500 | 1,505 | +4 | +0.3% | 6,200 |
| 2017/05/08 | 1,488 | 1,506 | 1,488 | 1,501 | +26 | +1.8% | 12,500 |
| 2017/05/02 | 1,483 | 1,485 | 1,454 | 1,475 | +10 | +0.7% | 12,900 |
| 2017/05/01 | 1,448 | 1,489 | 1,448 | 1,465 | +19 | +1.3% | 5,800 |
| 2017/04/28 | 1,470 | 1,471 | 1,431 | 1,446 | -29 | -2% | 10,300 |
2001～
2050
件表示中 / 3786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 | 195,700円 | +1.8% | -6.9% | 3.22% | 8.12倍 | 0.85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 |
| 東 リ | 59,500円 | +3.1% | -0.3% | 4.87% | 10.35倍 | 0.72倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| 前澤化 | 219,200円 | +3.5% | +0.9% | 3.19% | 18.80倍 | 0.79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 |
| カーリット | 134,400円 | +5.7% | +0.9% | 2.68% | 11.32倍 | 0.82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 |
| テイカ | 132,200円 | +5.9% | -3.9% | 3.03% | 12.58倍 | 0.51倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム
