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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 1,275 | 1,293 | 1,263 | 1,293 | +18 | +1.4% | 17,300 |
| 2015/04/15 | 1,272 | 1,280 | 1,262 | 1,275 | +3 | +0.2% | 12,400 |
| 2015/04/14 | 1,282 | 1,282 | 1,238 | 1,272 | -15 | -1.2% | 34,400 |
| 2015/04/13 | 1,308 | 1,323 | 1,278 | 1,287 | +9 | +0.7% | 68,100 |
| 2015/04/10 | 1,310 | 1,324 | 1,251 | 1,278 | +43 | +3.5% | 124,400 |
| 2015/04/09 | 1,229 | 1,235 | 1,220 | 1,235 | +15 | +1.2% | 15,500 |
| 2015/04/08 | 1,219 | 1,229 | 1,216 | 1,220 | +4 | +0.3% | 12,100 |
| 2015/04/07 | 1,211 | 1,216 | 1,205 | 1,216 | +15 | +1.2% | 2,900 |
| 2015/04/06 | 1,202 | 1,207 | 1,198 | 1,201 | -8 | -0.7% | 8,700 |
| 2015/04/03 | 1,213 | 1,221 | 1,209 | 1,209 | -1 | -0.1% | 9,000 |
| 2015/04/02 | 1,183 | 1,216 | 1,183 | 1,210 | +29 | +2.5% | 19,800 |
| 2015/04/01 | 1,201 | 1,201 | 1,178 | 1,181 | -26 | -2.2% | 17,600 |
| 2015/03/31 | 1,218 | 1,218 | 1,200 | 1,207 | +16 | +1.3% | 9,100 |
| 2015/03/30 | 1,198 | 1,200 | 1,180 | 1,191 | -12 | -1% | 13,200 |
| 2015/03/27 | 1,221 | 1,230 | 1,201 | 1,203 | -47 | -3.8% | 19,100 |
| 2015/03/26 | 1,259 | 1,260 | 1,233 | 1,250 | -14 | -1.1% | 27,600 |
| 2015/03/25 | 1,270 | 1,271 | 1,264 | 1,264 | -6 | -0.5% | 11,600 |
| 2015/03/24 | 1,270 | 1,277 | 1,265 | 1,270 | +10 | +0.8% | 11,400 |
| 2015/03/23 | 1,260 | 1,275 | 1,257 | 1,260 | ±0 | ±0% | 16,300 |
| 2015/03/20 | 1,253 | 1,265 | 1,252 | 1,260 | +8 | +0.6% | 7,400 |
| 2015/03/19 | 1,245 | 1,255 | 1,245 | 1,252 | +6 | +0.5% | 9,100 |
| 2015/03/18 | 1,251 | 1,251 | 1,243 | 1,246 | -8 | -0.6% | 8,500 |
| 2015/03/17 | 1,269 | 1,269 | 1,254 | 1,254 | -4 | -0.3% | 8,000 |
| 2015/03/16 | 1,250 | 1,269 | 1,250 | 1,258 | +5 | +0.4% | 8,000 |
| 2015/03/13 | 1,280 | 1,293 | 1,233 | 1,253 | +26 | +2.1% | 43,100 |
| 2015/03/12 | 1,225 | 1,227 | 1,217 | 1,227 | +6 | +0.5% | 5,300 |
| 2015/03/11 | 1,228 | 1,230 | 1,219 | 1,221 | -8 | -0.7% | 15,100 |
| 2015/03/10 | 1,233 | 1,237 | 1,229 | 1,229 | +1 | +0.1% | 5,200 |
| 2015/03/09 | 1,228 | 1,234 | 1,227 | 1,228 | ±0 | ±0% | 10,800 |
| 2015/03/06 | 1,220 | 1,229 | 1,215 | 1,228 | +13 | +1.1% | 6,100 |
| 2015/03/05 | 1,210 | 1,220 | 1,207 | 1,215 | +2 | +0.2% | 8,200 |
| 2015/03/04 | 1,215 | 1,220 | 1,188 | 1,213 | -10 | -0.8% | 15,400 |
| 2015/03/03 | 1,230 | 1,235 | 1,214 | 1,223 | -9 | -0.7% | 11,800 |
| 2015/03/02 | 1,230 | 1,235 | 1,225 | 1,232 | +7 | +0.6% | 8,200 |
| 2015/02/27 | 1,240 | 1,240 | 1,225 | 1,225 | -5 | -0.4% | 13,700 |
| 2015/02/26 | 1,232 | 1,236 | 1,225 | 1,230 | -2 | -0.2% | 17,200 |
| 2015/02/25 | 1,232 | 1,239 | 1,228 | 1,232 | +7 | +0.6% | 15,200 |
| 2015/02/24 | 1,239 | 1,241 | 1,223 | 1,225 | -10 | -0.8% | 18,200 |
| 2015/02/23 | 1,210 | 1,237 | 1,210 | 1,235 | +45 | +3.8% | 50,400 |
| 2015/02/20 | 1,185 | 1,195 | 1,184 | 1,190 | +10 | +0.8% | 10,400 |
| 2015/02/19 | 1,184 | 1,187 | 1,171 | 1,180 | -4 | -0.3% | 19,200 |
| 2015/02/18 | 1,179 | 1,189 | 1,177 | 1,184 | -1 | -0.1% | 7,500 |
| 2015/02/17 | 1,188 | 1,197 | 1,178 | 1,185 | +2 | +0.2% | 9,200 |
| 2015/02/16 | 1,181 | 1,191 | 1,181 | 1,183 | +3 | +0.3% | 10,400 |
| 2015/02/13 | 1,179 | 1,186 | 1,164 | 1,180 | +1 | +0.1% | 8,300 |
| 2015/02/12 | 1,180 | 1,188 | 1,175 | 1,179 | +4 | +0.3% | 20,700 |
| 2015/02/10 | 1,192 | 1,192 | 1,166 | 1,175 | -13 | -1.1% | 10,000 |
| 2015/02/09 | 1,155 | 1,188 | 1,154 | 1,188 | +28 | +2.4% | 27,400 |
| 2015/02/06 | 1,150 | 1,169 | 1,137 | 1,160 | +29 | +2.6% | 18,700 |
| 2015/02/05 | 1,131 | 1,143 | 1,125 | 1,131 | -4 | -0.4% | 14,400 |
2501～
2550
件表示中 / 3739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 | 156,600円 | +1.8% | -6.9% | 4.02% | 6.49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 |
| 前澤化 | 178,500円 | +3.5% | +0.9% | 3.92% | 15.31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 | 284,500円 | +5.4% | -41.5% | 2.11% | 14.63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 | 279,700円 | +1.5% | -8.0% | 3.58% | 10.91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 | 92,000円 | -1.5% | +12.1% | 3.04% | 6.77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
