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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,547 | 1,564 | 1,511 | 1,555 | +8 | +0.5% | 34,300 |
| 2025/03/31 | 1,568 | 1,581 | 1,542 | 1,547 | -61 | -3.8% | 70,100 |
| 2025/03/28 | 1,594 | 1,625 | 1,594 | 1,608 | -1,737 | -51.9% | 55,400 |
| 2025/03/27 | 3,370 | 3,370 | 3,305 | 3,345 | -5 | -0.1% | 30,400 |
| 2025/03/26 | 3,395 | 3,405 | 3,335 | 3,350 | -20 | -0.6% | 34,300 |
| 2025/03/25 | 3,350 | 3,390 | 3,340 | 3,370 | +35 | +1% | 20,000 |
| 2025/03/24 | 3,370 | 3,400 | 3,305 | 3,335 | +10 | +0.3% | 60,300 |
| 2025/03/21 | 3,335 | 3,355 | 3,310 | 3,325 | +45 | +1.4% | 29,000 |
| 2025/03/19 | 3,235 | 3,315 | 3,235 | 3,280 | +25 | +0.8% | 23,400 |
| 2025/03/18 | 3,240 | 3,270 | 3,225 | 3,255 | +40 | +1.2% | 9,800 |
| 2025/03/17 | 3,200 | 3,275 | 3,200 | 3,215 | +40 | +1.3% | 22,900 |
| 2025/03/14 | 3,145 | 3,210 | 3,135 | 3,175 | +30 | +1% | 18,600 |
| 2025/03/13 | 3,140 | 3,160 | 3,120 | 3,145 | +35 | +1.1% | 14,500 |
| 2025/03/12 | 3,115 | 3,140 | 3,110 | 3,110 | -45 | -1.4% | 21,300 |
| 2025/03/11 | 3,115 | 3,160 | 3,030 | 3,155 | +15 | +0.5% | 32,000 |
| 2025/03/10 | 3,195 | 3,215 | 3,140 | 3,140 | -30 | -0.9% | 22,900 |
| 2025/03/07 | 3,190 | 3,230 | 3,155 | 3,170 | -50 | -1.6% | 26,400 |
| 2025/03/06 | 3,250 | 3,250 | 3,190 | 3,220 | -15 | -0.5% | 24,300 |
| 2025/03/05 | 3,200 | 3,250 | 3,190 | 3,235 | +10 | +0.3% | 26,100 |
| 2025/03/04 | 3,255 | 3,275 | 3,180 | 3,225 | -80 | -2.4% | 25,400 |
| 2025/03/03 | 3,300 | 3,310 | 3,275 | 3,305 | +15 | +0.5% | 17,700 |
| 2025/02/28 | 3,290 | 3,320 | 3,260 | 3,290 | -40 | -1.2% | 21,300 |
| 2025/02/27 | 3,310 | 3,365 | 3,310 | 3,330 | +30 | +0.9% | 16,900 |
| 2025/02/26 | 3,330 | 3,350 | 3,275 | 3,300 | -35 | -1% | 18,200 |
| 2025/02/25 | 3,280 | 3,380 | 3,280 | 3,335 | -45 | -1.3% | 24,600 |
| 2025/02/21 | 3,395 | 3,460 | 3,375 | 3,380 | -60 | -1.7% | 43,700 |
| 2025/02/20 | 3,530 | 3,540 | 3,425 | 3,440 | -90 | -2.5% | 51,400 |
| 2025/02/19 | 3,685 | 3,705 | 3,380 | 3,530 | +295 | +9.1% | 301,600 |
| 2025/02/18 | 3,260 | 3,260 | 3,195 | 3,235 | -5 | -0.2% | 13,000 |
| 2025/02/17 | 3,180 | 3,240 | 3,165 | 3,240 | +80 | +2.5% | 27,000 |
| 2025/02/14 | 3,165 | 3,235 | 3,150 | 3,160 | -5 | -0.2% | 29,400 |
| 2025/02/13 | 3,145 | 3,170 | 3,120 | 3,165 | +45 | +1.4% | 19,400 |
| 2025/02/12 | 3,125 | 3,145 | 3,075 | 3,120 | +35 | +1.1% | 34,700 |
| 2025/02/10 | 3,070 | 3,160 | 3,065 | 3,085 | +20 | +0.7% | 33,700 |
| 2025/02/07 | 3,180 | 3,180 | 3,060 | 3,065 | -115 | -3.6% | 51,900 |
| 2025/02/06 | 3,070 | 3,185 | 3,065 | 3,180 | -230 | -6.7% | 121,600 |
| 2025/02/05 | 3,440 | 3,495 | 3,380 | 3,410 | +20 | +0.6% | 45,800 |
| 2025/02/04 | 3,510 | 3,510 | 3,375 | 3,390 | -75 | -2.2% | 24,200 |
| 2025/02/03 | 3,480 | 3,500 | 3,425 | 3,465 | -25 | -0.7% | 29,200 |
| 2025/01/31 | 3,515 | 3,515 | 3,470 | 3,490 | ±0 | ±0% | 13,700 |
| 2025/01/30 | 3,480 | 3,520 | 3,450 | 3,490 | +10 | +0.3% | 15,500 |
| 2025/01/29 | 3,480 | 3,480 | 3,445 | 3,480 | +30 | +0.9% | 6,100 |
| 2025/01/28 | 3,430 | 3,480 | 3,420 | 3,450 | +25 | +0.7% | 7,800 |
| 2025/01/27 | 3,470 | 3,470 | 3,425 | 3,425 | +25 | +0.7% | 8,700 |
| 2025/01/24 | 3,325 | 3,435 | 3,325 | 3,400 | +80 | +2.4% | 22,800 |
| 2025/01/23 | 3,330 | 3,335 | 3,280 | 3,320 | -30 | -0.9% | 25,300 |
| 2025/01/22 | 3,350 | 3,370 | 3,320 | 3,350 | ±0 | ±0% | 10,900 |
| 2025/01/21 | 3,410 | 3,410 | 3,335 | 3,350 | -20 | -0.6% | 9,300 |
| 2025/01/20 | 3,475 | 3,475 | 3,350 | 3,370 | -70 | -2% | 13,900 |
| 2025/01/17 | 3,350 | 3,440 | 3,335 | 3,440 | +60 | +1.8% | 13,100 |
1～
50
件表示中 / 3670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 | 154,900円 | +15.0% | +58.6% | 4.03% | 6.27倍 | 0.71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 |
| 群栄化 | 301,000円 | +1.0% | -20.9% | 3.32% | 11.75倍 | 0.41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 |
| 保土谷 | 157,300円 | +13.0% | +16.7% | 2.86% | 7.58倍 | 0.51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 |
| カーリット | 104,700円 | +3.9% | -13.9% | 3.44% | 8.81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 |
| 日華化学 | 130,100円 | +5.4% | -6.9% | 4.61% | 7.92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 |
市場注目の銘柄
チャート関連のコラム
