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 |
---|---|---|---|---|---|---|---|
2014/09/03 | 1,108 | 1,117 | 1,108 | 1,112 | +4 | +0.4% | 1,600 |
2014/09/02 | 1,108 | 1,116 | 1,102 | 1,108 | ±0 | ±0% | 3,500 |
2014/09/01 | 1,101 | 1,131 | 1,081 | 1,108 | +8 | +0.7% | 6,700 |
2014/08/29 | 1,090 | 1,118 | 1,076 | 1,100 | +11 | +1% | 8,000 |
2014/08/28 | 1,100 | 1,100 | 1,089 | 1,089 | -1 | -0.1% | 2,400 |
2014/08/27 | 1,100 | 1,100 | 1,089 | 1,090 | ±0 | ±0% | 5,700 |
2014/08/26 | 1,091 | 1,110 | 1,090 | 1,090 | ±0 | ±0% | 5,100 |
2014/08/25 | 1,100 | 1,109 | 1,090 | 1,090 | -10 | -0.9% | 4,800 |
2014/08/22 | 1,100 | 1,110 | 1,086 | 1,100 | -6 | -0.5% | 11,100 |
2014/08/21 | 1,100 | 1,106 | 1,097 | 1,106 | +9 | +0.8% | 1,300 |
2014/08/20 | 1,090 | 1,097 | 1,089 | 1,097 | +12 | +1.1% | 3,000 |
2014/08/19 | 1,080 | 1,086 | 1,075 | 1,085 | +12 | +1.1% | 6,400 |
2014/08/18 | 1,082 | 1,087 | 1,072 | 1,073 | -6 | -0.6% | 3,800 |
2014/08/15 | 1,082 | 1,085 | 1,076 | 1,079 | +7 | +0.7% | 3,300 |
2014/08/14 | 1,072 | 1,080 | 1,071 | 1,072 | ±0 | ±0% | 3,200 |
2014/08/13 | 1,070 | 1,086 | 1,067 | 1,072 | +2 | +0.2% | 6,000 |
2014/08/12 | 1,085 | 1,085 | 1,070 | 1,070 | -17 | -1.6% | 4,500 |
2014/08/11 | 1,075 | 1,087 | 1,070 | 1,087 | +17 | +1.6% | 5,100 |
2014/08/08 | 1,079 | 1,079 | 1,051 | 1,070 | -9 | -0.8% | 19,700 |
2014/08/07 | 1,070 | 1,100 | 1,070 | 1,079 | -21 | -1.9% | 11,800 |
2014/08/06 | 1,100 | 1,100 | 1,042 | 1,100 | -55 | -4.8% | 29,400 |
2014/08/05 | 1,157 | 1,178 | 1,155 | 1,155 | -20 | -1.7% | 4,100 |
2014/08/04 | 1,169 | 1,176 | 1,161 | 1,175 | +4 | +0.3% | 2,000 |
2014/08/01 | 1,168 | 1,172 | 1,150 | 1,171 | -3 | -0.3% | 3,000 |
2014/07/31 | 1,186 | 1,195 | 1,174 | 1,174 | -26 | -2.2% | 13,000 |
2014/07/30 | 1,199 | 1,205 | 1,186 | 1,200 | +1 | +0.1% | 10,700 |
2014/07/29 | 1,184 | 1,200 | 1,180 | 1,199 | +15 | +1.3% | 12,300 |
2014/07/28 | 1,177 | 1,185 | 1,161 | 1,184 | +7 | +0.6% | 18,200 |
2014/07/25 | 1,166 | 1,177 | 1,166 | 1,177 | +14 | +1.2% | 6,100 |
2014/07/24 | 1,156 | 1,166 | 1,156 | 1,163 | +7 | +0.6% | 7,000 |
2014/07/23 | 1,174 | 1,174 | 1,156 | 1,156 | -10 | -0.9% | 7,300 |
2014/07/22 | 1,175 | 1,176 | 1,160 | 1,166 | -9 | -0.8% | 9,800 |
2014/07/18 | 1,171 | 1,194 | 1,170 | 1,175 | -11 | -0.9% | 5,900 |
2014/07/17 | 1,195 | 1,195 | 1,175 | 1,186 | -5 | -0.4% | 6,700 |
2014/07/16 | 1,177 | 1,195 | 1,170 | 1,191 | +14 | +1.2% | 16,300 |
2014/07/15 | 1,174 | 1,190 | 1,174 | 1,177 | +5 | +0.4% | 10,000 |
2014/07/14 | 1,163 | 1,174 | 1,160 | 1,172 | +2 | +0.2% | 6,500 |
2014/07/11 | 1,160 | 1,185 | 1,155 | 1,170 | -15 | -1.3% | 9,200 |
2014/07/10 | 1,182 | 1,195 | 1,176 | 1,185 | +13 | +1.1% | 30,300 |
2014/07/09 | 1,144 | 1,172 | 1,144 | 1,172 | +23 | +2% | 23,200 |
2014/07/08 | 1,150 | 1,158 | 1,140 | 1,149 | +7 | +0.6% | 12,900 |
2014/07/07 | 1,120 | 1,162 | 1,120 | 1,142 | +32 | +2.9% | 25,600 |
2014/07/04 | 1,090 | 1,115 | 1,090 | 1,110 | +26 | +2.4% | 16,900 |
2014/07/03 | 1,086 | 1,098 | 1,084 | 1,084 | +4 | +0.4% | 4,700 |
2014/07/02 | 1,086 | 1,089 | 1,079 | 1,080 | -5 | -0.5% | 9,200 |
2014/07/01 | 1,076 | 1,098 | 1,076 | 1,085 | +8 | +0.7% | 8,100 |
2014/06/30 | 1,071 | 1,084 | 1,071 | 1,077 | +4 | +0.4% | 5,000 |
2014/06/27 | 1,083 | 1,100 | 1,067 | 1,073 | -10 | -0.9% | 14,500 |
2014/06/26 | 1,092 | 1,092 | 1,082 | 1,083 | -13 | -1.2% | 15,500 |
2014/06/25 | 1,106 | 1,106 | 1,091 | 1,096 | -4 | -0.4% | 16,300 |
2651~
2700
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