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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,000 | 3,000 | 2,958 | 2,993 | -7 | -0.2% | 6,600 |
| 2024/05/09 | 2,996 | 3,025 | 2,984 | 3,000 | +5 | +0.2% | 8,800 |
| 2024/05/08 | 2,989 | 3,015 | 2,964 | 2,995 | +25 | +0.8% | 12,000 |
| 2024/05/07 | 2,948 | 2,982 | 2,928 | 2,970 | +54 | +1.9% | 5,800 |
| 2024/05/02 | 2,936 | 2,951 | 2,896 | 2,916 | -24 | -0.8% | 7,400 |
| 2024/05/01 | 2,908 | 2,966 | 2,888 | 2,940 | +4 | +0.1% | 12,200 |
| 2024/04/30 | 2,911 | 2,950 | 2,911 | 2,936 | +43 | +1.5% | 6,400 |
| 2024/04/26 | 2,930 | 2,937 | 2,881 | 2,893 | -47 | -1.6% | 9,100 |
| 2024/04/25 | 2,980 | 2,980 | 2,940 | 2,940 | -60 | -2% | 11,200 |
| 2024/04/24 | 2,914 | 3,005 | 2,914 | 3,000 | +93 | +3.2% | 12,700 |
| 2024/04/23 | 2,948 | 2,948 | 2,888 | 2,907 | ±0 | ±0% | 7,900 |
| 2024/04/22 | 2,878 | 2,955 | 2,876 | 2,907 | +39 | +1.4% | 13,000 |
| 2024/04/19 | 2,928 | 2,938 | 2,815 | 2,868 | -94 | -3.2% | 28,200 |
| 2024/04/18 | 2,880 | 2,962 | 2,880 | 2,962 | +73 | +2.5% | 17,600 |
| 2024/04/17 | 2,997 | 2,997 | 2,849 | 2,889 | -121 | -4% | 30,600 |
| 2024/04/16 | 2,992 | 3,045 | 2,973 | 3,010 | -30 | -1% | 25,600 |
| 2024/04/15 | 3,000 | 3,040 | 2,948 | 3,040 | +30 | +1% | 31,700 |
| 2024/04/12 | 3,000 | 3,010 | 2,964 | 3,010 | +10 | +0.3% | 18,000 |
| 2024/04/11 | 3,030 | 3,030 | 2,985 | 3,000 | -55 | -1.8% | 14,400 |
| 2024/04/10 | 3,060 | 3,070 | 3,040 | 3,055 | +10 | +0.3% | 3,000 |
| 2024/04/09 | 3,045 | 3,050 | 3,000 | 3,045 | +45 | +1.5% | 7,000 |
| 2024/04/08 | 3,050 | 3,075 | 2,990 | 3,000 | -20 | -0.7% | 23,500 |
| 2024/04/05 | 3,090 | 3,105 | 3,015 | 3,020 | -140 | -4.4% | 19,000 |
| 2024/04/04 | 3,100 | 3,190 | 3,060 | 3,160 | +100 | +3.3% | 22,400 |
| 2024/04/03 | 3,070 | 3,125 | 2,940 | 3,060 | -50 | -1.6% | 21,600 |
| 2024/04/02 | 3,175 | 3,195 | 3,110 | 3,110 | -80 | -2.5% | 15,200 |
| 2024/04/01 | 3,295 | 3,350 | 3,180 | 3,190 | -35 | -1.1% | 33,900 |
| 2024/03/29 | 3,190 | 3,340 | 3,185 | 3,225 | +35 | +1.1% | 24,200 |
| 2024/03/28 | 3,150 | 3,220 | 3,015 | 3,190 | -30 | -0.9% | 25,900 |
| 2024/03/27 | 3,260 | 3,260 | 3,220 | 3,220 | -40 | -1.2% | 14,000 |
| 2024/03/26 | 3,230 | 3,375 | 3,230 | 3,260 | +35 | +1.1% | 25,900 |
| 2024/03/25 | 3,240 | 3,275 | 3,195 | 3,225 | -15 | -0.5% | 22,900 |
| 2024/03/22 | 3,310 | 3,310 | 3,240 | 3,240 | -80 | -2.4% | 20,100 |
| 2024/03/21 | 3,340 | 3,340 | 3,300 | 3,320 | +20 | +0.6% | 11,700 |
| 2024/03/19 | 3,305 | 3,325 | 3,250 | 3,300 | -35 | -1% | 17,100 |
| 2024/03/18 | 3,330 | 3,335 | 3,190 | 3,335 | +120 | +3.7% | 48,400 |
| 2024/03/15 | 3,110 | 3,235 | 3,110 | 3,215 | +105 | +3.4% | 24,700 |
| 2024/03/14 | 3,150 | 3,205 | 3,090 | 3,110 | -45 | -1.4% | 35,800 |
| 2024/03/13 | 3,175 | 3,205 | 3,115 | 3,155 | -20 | -0.6% | 40,000 |
| 2024/03/12 | 2,996 | 3,175 | 2,990 | 3,175 | +135 | +4.4% | 40,500 |
| 2024/03/11 | 3,000 | 3,070 | 2,956 | 3,040 | -55 | -1.8% | 43,200 |
| 2024/03/08 | 3,150 | 3,215 | 3,085 | 3,095 | -55 | -1.7% | 43,600 |
| 2024/03/07 | 3,360 | 3,360 | 3,145 | 3,150 | -210 | -6.3% | 65,200 |
| 2024/03/06 | 3,365 | 3,435 | 3,295 | 3,360 | +135 | +4.2% | 34,800 |
| 2024/03/05 | 3,250 | 3,260 | 3,185 | 3,225 | -50 | -1.5% | 25,600 |
| 2024/03/04 | 3,340 | 3,370 | 3,270 | 3,275 | -25 | -0.8% | 29,800 |
| 2024/03/01 | 3,300 | 3,315 | 3,235 | 3,300 | -15 | -0.5% | 30,000 |
| 2024/02/29 | 3,120 | 3,340 | 3,120 | 3,315 | +260 | +8.5% | 78,700 |
| 2024/02/28 | 3,030 | 3,115 | 3,030 | 3,055 | +50 | +1.7% | 23,900 |
| 2024/02/27 | 3,015 | 3,025 | 2,986 | 3,005 | -5 | -0.2% | 18,400 |
1～
50
件表示中 / 3452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 | 299,300円 | +11.7% | +84.4% | 3.17% | 9.18倍 | 0.79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 | 173,600円 | +0.5% | -18.2% | 2.88% | 21.47倍 | 0.65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 |
| 北の達人 | 17,900円 | -7.7% | +5.2% | 1.28% | 23.93倍 | 3.56倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| アキレス | 160,800円 | -5.9% | - | 1.24% | - | 0.50倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| パーカー | 89,000円 | +9.3% | -12.4% | 2.81% | 7.18倍 | 0.54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
