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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 1,062 | 1,062 | 1,020 | 1,021 | -44 | -4.1% | 25,300 |
| 2013/11/07 | 1,082 | 1,087 | 1,064 | 1,065 | -16 | -1.5% | 18,100 |
| 2013/11/06 | 1,064 | 1,087 | 1,052 | 1,081 | -103 | -8.7% | 59,100 |
| 2013/11/05 | 1,174 | 1,197 | 1,174 | 1,184 | +14 | +1.2% | 7,900 |
| 2013/11/01 | 1,209 | 1,209 | 1,160 | 1,170 | -40 | -3.3% | 13,400 |
| 2013/10/31 | 1,207 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 5,000 |
| 2013/10/30 | 1,217 | 1,218 | 1,197 | 1,200 | -15 | -1.2% | 18,100 |
| 2013/10/29 | 1,219 | 1,220 | 1,213 | 1,215 | +1 | +0.1% | 10,000 |
| 2013/10/28 | 1,212 | 1,215 | 1,210 | 1,214 | +4 | +0.3% | 4,200 |
| 2013/10/25 | 1,212 | 1,214 | 1,208 | 1,210 | ±0 | ±0% | 10,200 |
| 2013/10/24 | 1,210 | 1,217 | 1,206 | 1,210 | ±0 | ±0% | 9,700 |
| 2013/10/23 | 1,225 | 1,225 | 1,206 | 1,210 | ±0 | ±0% | 11,200 |
| 2013/10/22 | 1,230 | 1,230 | 1,210 | 1,210 | -14 | -1.1% | 14,900 |
| 2013/10/21 | 1,227 | 1,230 | 1,224 | 1,224 | +1 | +0.1% | 15,400 |
| 2013/10/18 | 1,230 | 1,235 | 1,218 | 1,223 | -12 | -1% | 23,900 |
| 2013/10/17 | 1,220 | 1,235 | 1,217 | 1,235 | +20 | +1.6% | 16,400 |
| 2013/10/16 | 1,206 | 1,215 | 1,201 | 1,215 | +6 | +0.5% | 11,000 |
| 2013/10/15 | 1,225 | 1,226 | 1,209 | 1,209 | -6 | -0.5% | 20,900 |
| 2013/10/11 | 1,211 | 1,231 | 1,211 | 1,215 | +11 | +0.9% | 12,000 |
| 2013/10/10 | 1,219 | 1,228 | 1,203 | 1,204 | -11 | -0.9% | 13,100 |
| 2013/10/09 | 1,196 | 1,215 | 1,196 | 1,215 | +19 | +1.6% | 5,900 |
| 2013/10/08 | 1,195 | 1,216 | 1,192 | 1,196 | -25 | -2% | 18,100 |
| 2013/10/07 | 1,230 | 1,230 | 1,220 | 1,221 | -9 | -0.7% | 6,500 |
| 2013/10/04 | 1,246 | 1,246 | 1,219 | 1,230 | -16 | -1.3% | 18,700 |
| 2013/10/03 | 1,268 | 1,280 | 1,244 | 1,246 | -38 | -3% | 7,300 |
| 2013/10/02 | 1,294 | 1,295 | 1,278 | 1,284 | -10 | -0.8% | 5,800 |
| 2013/10/01 | 1,294 | 1,294 | 1,280 | 1,294 | -8 | -0.6% | 5,900 |
| 2013/09/30 | 1,300 | 1,310 | 1,294 | 1,302 | +4 | +0.3% | 6,000 |
| 2013/09/27 | 1,302 | 1,310 | 1,298 | 1,298 | -4 | -0.3% | 4,300 |
| 2013/09/26 | 1,311 | 1,315 | 1,302 | 1,302 | -7 | -0.5% | 2,500 |
| 2013/09/25 | 1,330 | 1,330 | 1,295 | 1,309 | -21 | -1.6% | 11,200 |
| 2013/09/24 | 1,344 | 1,344 | 1,330 | 1,330 | +8 | +0.6% | 7,900 |
| 2013/09/20 | 1,330 | 1,350 | 1,322 | 1,322 | +2 | +0.2% | 6,300 |
| 2013/09/19 | 1,275 | 1,331 | 1,274 | 1,320 | +58 | +4.6% | 18,200 |
| 2013/09/18 | 1,268 | 1,270 | 1,252 | 1,262 | +12 | +1% | 5,200 |
| 2013/09/17 | 1,251 | 1,258 | 1,241 | 1,250 | +2 | +0.2% | 6,200 |
| 2013/09/13 | 1,240 | 1,250 | 1,235 | 1,248 | +11 | +0.9% | 5,900 |
| 2013/09/12 | 1,236 | 1,238 | 1,236 | 1,237 | +1 | +0.1% | 3,000 |
| 2013/09/11 | 1,241 | 1,241 | 1,230 | 1,236 | +1 | +0.1% | 2,800 |
| 2013/09/10 | 1,229 | 1,237 | 1,228 | 1,235 | +3 | +0.2% | 3,000 |
| 2013/09/09 | 1,234 | 1,245 | 1,232 | 1,232 | +7 | +0.6% | 1,200 |
| 2013/09/06 | 1,229 | 1,229 | 1,225 | 1,225 | -2 | -0.2% | 1,700 |
| 2013/09/05 | 1,247 | 1,247 | 1,225 | 1,227 | -11 | -0.9% | 4,700 |
| 2013/09/04 | 1,236 | 1,238 | 1,236 | 1,238 | -7 | -0.6% | 300 |
| 2013/09/03 | 1,223 | 1,245 | 1,223 | 1,245 | +15 | +1.2% | 1,600 |
| 2013/09/02 | 1,227 | 1,249 | 1,227 | 1,230 | ±0 | ±0% | 400 |
| 2013/08/30 | 1,237 | 1,237 | 1,225 | 1,230 | ±0 | ±0% | 4,300 |
| 2013/08/29 | 1,253 | 1,253 | 1,220 | 1,230 | -25 | -2% | 3,900 |
| 2013/08/28 | 1,261 | 1,270 | 1,253 | 1,255 | -11 | -0.9% | 3,800 |
| 2013/08/27 | 1,266 | 1,266 | 1,266 | 1,266 | -19 | -1.5% | 100 |
2851～
2900
件表示中 / 3738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 | 154,600円 | +1.8% | -6.9% | 4.08% | 6.41倍 | 0.67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 | 179,500円 | +3.5% | +0.9% | 3.90% | 15.39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 | 290,000円 | +5.4% | -41.5% | 2.07% | 14.92倍 | 0.65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 | 281,100円 | +1.5% | -8.0% | 3.56% | 10.97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 | 92,500円 | -1.5% | +12.1% | 3.03% | 6.81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
