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 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 3,215 | 3,215 | 2,985 | 3,040 | -55 | -1.8% | 226,600 |
| 2026/07/27 | 3,515 | 3,550 | 3,095 | 3,095 | -700 | -18.4% | 206,800 |
| 2026/07/24 | 3,775 | 3,825 | 3,720 | 3,795 | -10 | -0.3% | 80,500 |
| 2026/07/23 | 3,780 | 3,860 | 3,665 | 3,805 | +25 | +0.7% | 87,700 |
| 2026/07/22 | 3,565 | 3,795 | 3,565 | 3,780 | +180 | +5% | 117,300 |
| 2026/07/21 | 3,335 | 3,620 | 3,300 | 3,600 | +270 | +8.1% | 136,900 |
| 2026/07/17 | 3,450 | 3,450 | 3,260 | 3,330 | -125 | -3.6% | 117,900 |
| 2026/07/16 | 3,545 | 3,565 | 3,455 | 3,455 | -145 | -4% | 41,400 |
| 2026/07/15 | 3,510 | 3,600 | 3,485 | 3,600 | +110 | +3.2% | 47,400 |
| 2026/07/14 | 3,505 | 3,550 | 3,490 | 3,490 | -40 | -1.1% | 34,900 |
| 2026/07/13 | 3,445 | 3,550 | 3,375 | 3,530 | +15 | +0.4% | 109,700 |
| 2026/07/10 | 3,500 | 3,585 | 3,490 | 3,515 | +15 | +0.4% | 52,300 |
| 2026/07/09 | 3,460 | 3,575 | 3,330 | 3,500 | +10 | +0.3% | 82,500 |
| 2026/07/08 | 3,575 | 3,610 | 3,425 | 3,490 | -95 | -2.6% | 87,000 |
| 2026/07/07 | 3,540 | 3,605 | 3,505 | 3,585 | +45 | +1.3% | 143,200 |
| 2026/07/06 | 3,475 | 3,555 | 3,460 | 3,540 | -5 | -0.1% | 123,000 |
| 2026/07/03 | 3,435 | 3,545 | 3,395 | 3,545 | +100 | +2.9% | 73,900 |
| 2026/07/02 | 3,475 | 3,500 | 3,395 | 3,445 | -20 | -0.6% | 85,500 |
| 2026/07/01 | 3,370 | 3,480 | 3,320 | 3,465 | +45 | +1.3% | 122,200 |
| 2026/06/30 | 3,110 | 3,435 | 3,075 | 3,420 | +310 | +10% | 153,700 |
| 2026/06/29 | 3,160 | 3,195 | 2,933 | 3,110 | -95 | -3% | 148,000 |
| 2026/06/26 | 3,295 | 3,295 | 3,160 | 3,205 | -100 | -3% | 36,300 |
| 2026/06/25 | 3,330 | 3,365 | 3,300 | 3,305 | +35 | +1.1% | 65,200 |
| 2026/06/24 | 3,295 | 3,305 | 3,200 | 3,270 | -15 | -0.5% | 60,700 |
| 2026/06/23 | 3,380 | 3,380 | 3,275 | 3,285 | -80 | -2.4% | 105,200 |
| 2026/06/22 | 3,420 | 3,430 | 3,310 | 3,365 | -5 | -0.1% | 98,200 |
| 2026/06/19 | 3,440 | 3,490 | 3,370 | 3,370 | -75 | -2.2% | 29,700 |
| 2026/06/18 | 3,390 | 3,470 | 3,325 | 3,445 | +55 | +1.6% | 64,200 |
| 2026/06/17 | 3,450 | 3,465 | 3,315 | 3,390 | -20 | -0.6% | 141,900 |
| 2026/06/16 | 3,475 | 3,515 | 3,390 | 3,410 | -105 | -3% | 91,200 |
| 2026/06/15 | 3,500 | 3,575 | 3,480 | 3,515 | +15 | +0.4% | 86,100 |
| 2026/06/12 | 3,545 | 3,550 | 3,475 | 3,500 | +10 | +0.3% | 100,400 |
| 2026/06/11 | 3,460 | 3,530 | 3,420 | 3,490 | -15 | -0.4% | 131,800 |
| 2026/06/10 | 3,550 | 3,555 | 3,475 | 3,505 | -45 | -1.3% | 90,600 |
| 2026/06/09 | 3,590 | 3,645 | 3,515 | 3,550 | -15 | -0.4% | 122,100 |
| 2026/06/08 | 3,475 | 3,635 | 3,425 | 3,565 | +60 | +1.7% | 74,000 |
| 2026/06/05 | 3,420 | 3,535 | 3,410 | 3,505 | +65 | +1.9% | 50,400 |
| 2026/06/04 | 3,395 | 3,450 | 3,245 | 3,440 | +45 | +1.3% | 197,100 |
| 2026/06/03 | 3,485 | 3,500 | 3,380 | 3,395 | -65 | -1.9% | 45,600 |
| 2026/06/02 | 3,450 | 3,465 | 3,380 | 3,460 | +10 | +0.3% | 79,000 |
| 2026/06/01 | 3,435 | 3,470 | 3,355 | 3,450 | +5 | +0.1% | 82,400 |
| 2026/05/29 | 3,465 | 3,495 | 3,435 | 3,445 | -5 | -0.1% | 73,500 |
| 2026/05/28 | 3,465 | 3,470 | 3,350 | 3,450 | +15 | +0.4% | 61,800 |
| 2026/05/27 | 3,575 | 3,635 | 3,435 | 3,435 | -110 | -3.1% | 43,500 |
| 2026/05/26 | 3,535 | 3,560 | 3,465 | 3,545 | +50 | +1.4% | 40,600 |
| 2026/05/25 | 3,455 | 3,560 | 3,440 | 3,495 | +90 | +2.6% | 95,500 |
| 2026/05/22 | 3,420 | 3,465 | 3,315 | 3,405 | -15 | -0.4% | 69,000 |
| 2026/05/21 | 3,420 | 3,450 | 3,385 | 3,420 | +5 | +0.1% | 101,100 |
| 2026/05/20 | 3,380 | 3,465 | 3,350 | 3,415 | ±0 | ±0% | 48,200 |
| 2026/05/19 | 3,425 | 3,435 | 3,350 | 3,415 | ±0 | ±0% | 70,200 |
1～
50
件表示中 / 3993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 | 304,000円 | +7.4% | -0.6% | 2.47% | 11.73倍 | 1.22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 |
| Ａｉロボティク | 79,400円 | - | - | 0.00% | 10.53倍 | 8.53倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| テイカ | 224,000円 | +3.7% | +8.5% | 3.57% | 28.20倍 | 0.83倍 |
|
塗料、ＵＶ化粧品向け等酸化チタン大手。導電性高分子薬剤、圧電材は用途開拓、株主還元強化 |
| 北興化 | 182,000円 | +5.9% | +0.3% | 2.97% | 10.52倍 | 0.77倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 日本化 | 505,000円 | +1.5% | +13.7% | 2.38% | 14.61倍 | 0.87倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
市場注目の銘柄
チャート関連のコラム
