総合商研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 905 | 907 | 905 | 907 | +4 | +0.4% | 600 |
| 2024/05/15 | 901 | 903 | 901 | 903 | +1 | +0.1% | 1,000 |
| 2024/05/14 | 906 | 906 | 902 | 902 | -8 | -0.9% | 300 |
| 2024/05/13 | 920 | 938 | 905 | 910 | -37 | -3.9% | 5,100 |
| 2024/05/10 | 958 | 958 | 941 | 947 | -11 | -1.1% | 2,500 |
| 2024/05/09 | 971 | 971 | 958 | 958 | -27 | -2.7% | 2,700 |
| 2024/05/08 | 999 | 999 | 975 | 985 | -14 | -1.4% | 1,700 |
| 2024/05/07 | 1,002 | 1,002 | 968 | 999 | -3 | -0.3% | 2,100 |
| 2024/05/02 | 1,031 | 1,031 | 993 | 1,002 | +1 | +0.1% | 2,400 |
| 2024/05/01 | 1,029 | 1,060 | 988 | 1,001 | -14 | -1.4% | 5,300 |
| 2024/04/30 | 1,079 | 1,079 | 1,015 | 1,015 | -4 | -0.4% | 8,100 |
| 2024/04/26 | 1,000 | 1,033 | 1,000 | 1,019 | +20 | +2% | 13,100 |
| 2024/04/25 | 979 | 999 | 977 | 999 | +26 | +2.7% | 5,900 |
| 2024/04/24 | 974 | 979 | 973 | 973 | -5 | -0.5% | 7,000 |
| 2024/04/23 | 978 | 978 | 975 | 978 | +13 | +1.3% | 1,900 |
| 2024/04/22 | 980 | 980 | 965 | 965 | -13 | -1.3% | 2,700 |
| 2024/04/19 | 976 | 978 | 974 | 978 | +1 | +0.1% | 1,200 |
| 2024/04/18 | 978 | 978 | 965 | 977 | -1 | -0.1% | 300 |
| 2024/04/17 | 980 | 980 | 942 | 978 | -2 | -0.2% | 2,700 |
| 2024/04/16 | 980 | 980 | 980 | 980 | -3 | -0.3% | 200 |
| 2024/04/15 | 980 | 983 | 980 | 983 | - | - | 1,900 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 974 | 980 | 974 | 980 | ±0 | ±0% | 300 |
| 2024/04/10 | 980 | 980 | 974 | 980 | +1 | +0.1% | 800 |
| 2024/04/09 | 979 | 979 | 979 | 979 | +7 | +0.7% | 500 |
| 2024/04/08 | 980 | 983 | 972 | 972 | - | - | 400 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 985 | 985 | 985 | 985 | ±0 | ±0% | 100 |
| 2024/04/02 | 978 | 985 | 978 | 985 | +11 | +1.1% | 1,100 |
| 2024/04/01 | 970 | 978 | 970 | 974 | +4 | +0.4% | 1,500 |
| 2024/03/29 | 970 | 975 | 954 | 970 | +1 | +0.1% | 3,400 |
| 2024/03/28 | 964 | 978 | 963 | 969 | +19 | +2% | 3,000 |
| 2024/03/27 | 952 | 952 | 950 | 950 | -2 | -0.2% | 1,400 |
| 2024/03/26 | 964 | 975 | 952 | 952 | +2 | +0.2% | 8,600 |
| 2024/03/25 | 940 | 951 | 936 | 950 | +12 | +1.3% | 5,100 |
| 2024/03/22 | 929 | 938 | 921 | 938 | +13 | +1.4% | 3,500 |
| 2024/03/21 | 932 | 932 | 923 | 925 | -1 | -0.1% | 1,900 |
| 2024/03/19 | 925 | 930 | 925 | 926 | +1 | +0.1% | 1,800 |
| 2024/03/18 | 925 | 938 | 921 | 925 | +1 | +0.1% | 6,700 |
| 2024/03/15 | 935 | 935 | 924 | 924 | -10 | -1.1% | 2,000 |
| 2024/03/14 | 938 | 938 | 934 | 934 | -9 | -1% | 700 |
| 2024/03/13 | 913 | 943 | 913 | 943 | +29 | +3.2% | 800 |
| 2024/03/12 | 918 | 920 | 914 | 914 | -18 | -1.9% | 1,400 |
| 2024/03/11 | 925 | 932 | 925 | 932 | - | - | 1,100 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 937 | 937 | 937 | 937 | +9 | +1% | 100 |
| 2024/03/06 | 926 | 930 | 926 | 928 | -4 | -0.4% | 6,100 |
| 2024/03/05 | 948 | 948 | 930 | 932 | -2 | -0.2% | 2,700 |
| 2024/03/04 | 931 | 934 | 931 | 934 | -6 | -0.6% | 300 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「総合商研」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 |
|---|---|---|---|---|---|---|---|---|
| 総合商研 | 90,800円 | +2.1% | +5.1% | 2.20% | 12.38倍 | 0.82倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| フジコピア | 156,400円 | +13.1% | - | 4.03% | 19.95倍 | 0.23倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
| プラッツ | 74,500円 | +12.5% | +500.0% | 1.88% | 22.03倍 | 0.84倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
| 日アイエスケイ | 144,000円 | +0.3% | -0.5% | 2.08% | 6.67倍 | 0.59倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| オービス | 140,300円 | -3.6% | -23.6% | 3.64% | 7.33倍 | 0.49倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
市場注目の銘柄
チャート関連のコラム
