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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,070 | 1,082 | 1,048 | 1,055 | -20 | -1.9% | 9,500 |
| 2010/10/26 | 1,083 | 1,083 | 1,067 | 1,075 | -7 | -0.6% | 11,400 |
| 2010/10/25 | 1,080 | 1,088 | 1,076 | 1,082 | +8 | +0.7% | 6,600 |
| 2010/10/22 | 1,085 | 1,085 | 1,066 | 1,074 | -11 | -1% | 6,500 |
| 2010/10/21 | 1,097 | 1,097 | 1,073 | 1,085 | -2 | -0.2% | 4,500 |
| 2010/10/20 | 1,101 | 1,101 | 1,086 | 1,087 | -19 | -1.7% | 7,700 |
| 2010/10/19 | 1,113 | 1,119 | 1,106 | 1,106 | -5 | -0.5% | 3,400 |
| 2010/10/18 | 1,111 | 1,150 | 1,111 | 1,111 | ±0 | ±0% | 4,700 |
| 2010/10/15 | 1,120 | 1,120 | 1,111 | 1,111 | -17 | -1.5% | 2,000 |
| 2010/10/14 | 1,117 | 1,135 | 1,110 | 1,128 | +10 | +0.9% | 1,700 |
| 2010/10/13 | 1,080 | 1,120 | 1,080 | 1,118 | -2 | -0.2% | 2,500 |
| 2010/10/12 | 1,125 | 1,125 | 1,083 | 1,120 | -5 | -0.4% | 6,500 |
| 2010/10/08 | 1,151 | 1,151 | 1,120 | 1,125 | -27 | -2.3% | 6,500 |
| 2010/10/07 | 1,151 | 1,152 | 1,139 | 1,152 | -8 | -0.7% | 3,700 |
| 2010/10/06 | 1,150 | 1,160 | 1,135 | 1,160 | +11 | +1% | 3,900 |
| 2010/10/05 | 1,146 | 1,149 | 1,130 | 1,149 | +3 | +0.3% | 3,100 |
| 2010/10/04 | 1,144 | 1,146 | 1,123 | 1,146 | ±0 | ±0% | 5,500 |
| 2010/10/01 | 1,156 | 1,161 | 1,136 | 1,146 | -9 | -0.8% | 5,400 |
| 2010/09/30 | 1,249 | 1,249 | 1,145 | 1,155 | -94 | -7.5% | 20,700 |
| 2010/09/29 | 1,170 | 1,288 | 1,170 | 1,249 | +79 | +6.8% | 12,100 |
| 2010/09/28 | 1,156 | 1,215 | 1,140 | 1,170 | +13 | +1.1% | 5,800 |
| 2010/09/27 | 1,150 | 1,159 | 1,150 | 1,157 | +11 | +1% | 2,400 |
| 2010/09/24 | 1,165 | 1,165 | 1,144 | 1,146 | -19 | -1.6% | 5,900 |
| 2010/09/22 | 1,168 | 1,182 | 1,163 | 1,165 | -29 | -2.4% | 6,400 |
| 2010/09/21 | 1,205 | 1,205 | 1,181 | 1,194 | +24 | +2.1% | 8,600 |
| 2010/09/17 | 1,139 | 1,174 | 1,139 | 1,170 | +31 | +2.7% | 8,400 |
| 2010/09/16 | 1,132 | 1,154 | 1,132 | 1,139 | +13 | +1.2% | 7,600 |
| 2010/09/15 | 1,117 | 1,134 | 1,100 | 1,126 | +7 | +0.6% | 6,000 |
| 2010/09/14 | 1,099 | 1,120 | 1,099 | 1,119 | +26 | +2.4% | 5,500 |
| 2010/09/13 | 1,082 | 1,095 | 1,075 | 1,093 | +17 | +1.6% | 17,900 |
| 2010/09/10 | 1,057 | 1,077 | 1,057 | 1,076 | +16 | +1.5% | 4,300 |
| 2010/09/09 | 1,060 | 1,070 | 1,060 | 1,060 | +3 | +0.3% | 3,800 |
| 2010/09/08 | 1,078 | 1,078 | 1,052 | 1,057 | -27 | -2.5% | 7,000 |
| 2010/09/07 | 1,118 | 1,120 | 1,083 | 1,084 | -31 | -2.8% | 7,500 |
| 2010/09/06 | 1,091 | 1,115 | 1,091 | 1,115 | +28 | +2.6% | 8,000 |
| 2010/09/03 | 1,086 | 1,091 | 1,082 | 1,087 | +6 | +0.6% | 3,600 |
| 2010/09/02 | 1,103 | 1,105 | 1,076 | 1,081 | -14 | -1.3% | 4,500 |
| 2010/09/01 | 1,075 | 1,117 | 1,075 | 1,095 | +5 | +0.5% | 7,600 |
| 2010/08/31 | 1,082 | 1,100 | 1,082 | 1,090 | +9 | +0.8% | 1,500 |
| 2010/08/30 | 1,128 | 1,130 | 1,078 | 1,081 | -6 | -0.6% | 7,600 |
| 2010/08/27 | 1,084 | 1,088 | 1,082 | 1,087 | +2 | +0.2% | 4,600 |
| 2010/08/26 | 1,092 | 1,092 | 1,078 | 1,085 | -5 | -0.5% | 2,500 |
| 2010/08/25 | 1,090 | 1,100 | 1,078 | 1,090 | ±0 | ±0% | 7,400 |
| 2010/08/24 | 1,141 | 1,141 | 1,090 | 1,090 | -68 | -5.9% | 7,400 |
| 2010/08/23 | 1,168 | 1,170 | 1,158 | 1,158 | +4 | +0.3% | 3,800 |
| 2010/08/20 | 1,181 | 1,196 | 1,154 | 1,154 | -43 | -3.6% | 12,800 |
| 2010/08/19 | 1,190 | 1,205 | 1,187 | 1,197 | -11 | -0.9% | 7,600 |
| 2010/08/18 | 1,200 | 1,210 | 1,185 | 1,208 | +9 | +0.8% | 1,700 |
| 2010/08/17 | 1,182 | 1,199 | 1,171 | 1,199 | +17 | +1.4% | 2,500 |
| 2010/08/16 | 1,210 | 1,228 | 1,182 | 1,182 | -23 | -1.9% | 6,700 |
3551～
3600
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
