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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 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 |
| 2010/08/13 | 1,214 | 1,229 | 1,205 | 1,205 | -24 | -2% | 5,600 |
| 2010/08/12 | 1,251 | 1,255 | 1,215 | 1,229 | -61 | -4.7% | 9,300 |
| 2010/08/11 | 1,298 | 1,309 | 1,280 | 1,290 | -20 | -1.5% | 2,700 |
| 2010/08/10 | 1,320 | 1,331 | 1,310 | 1,310 | -10 | -0.8% | 9,400 |
| 2010/08/09 | 1,312 | 1,320 | 1,307 | 1,320 | +10 | +0.8% | 1,500 |
3601～
3650
件表示中 / 3737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 | 152,700円 | +1.8% | -6.9% | 4.13% | 6.33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 | 177,800円 | +3.5% | +0.9% | 3.94% | 15.25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 | 285,800円 | +5.4% | -41.5% | 2.10% | 14.70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 | 279,900円 | +1.5% | -8.0% | 3.57% | 10.92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 | 93,200円 | -1.5% | +12.1% | 3.00% | 6.86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
