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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,080 | 3,145 | 3,080 | 3,140 | +60 | +1.9% | 14,000 |
| 2024/11/21 | 3,020 | 3,080 | 3,020 | 3,080 | +60 | +2% | 8,800 |
| 2024/11/20 | 3,035 | 3,045 | 3,020 | 3,020 | -25 | -0.8% | 7,300 |
| 2024/11/19 | 3,040 | 3,055 | 3,030 | 3,045 | +30 | +1% | 6,700 |
| 2024/11/18 | 2,980 | 3,050 | 2,980 | 3,015 | +16 | +0.5% | 13,400 |
| 2024/11/15 | 3,015 | 3,015 | 2,979 | 2,999 | -16 | -0.5% | 16,600 |
| 2024/11/14 | 3,080 | 3,080 | 3,010 | 3,015 | -55 | -1.8% | 11,800 |
| 2024/11/13 | 3,070 | 3,070 | 3,035 | 3,070 | +20 | +0.7% | 10,700 |
| 2024/11/12 | 3,045 | 3,090 | 3,040 | 3,050 | -15 | -0.5% | 17,700 |
| 2024/11/11 | 3,020 | 3,065 | 2,989 | 3,065 | +30 | +1% | 22,600 |
| 2024/11/08 | 3,095 | 3,095 | 3,030 | 3,035 | -95 | -3% | 38,300 |
| 2024/11/07 | 3,030 | 3,145 | 3,000 | 3,130 | +30 | +1% | 51,900 |
| 2024/11/06 | 3,350 | 3,350 | 3,070 | 3,100 | -40 | -1.3% | 229,800 |
| 2024/11/05 | 3,220 | 3,275 | 3,065 | 3,140 | +60 | +1.9% | 88,100 |
| 2024/11/01 | 3,185 | 3,185 | 3,080 | 3,080 | -125 | -3.9% | 31,800 |
| 2024/10/31 | 3,210 | 3,235 | 3,175 | 3,205 | +10 | +0.3% | 11,900 |
| 2024/10/30 | 3,260 | 3,265 | 3,195 | 3,195 | -55 | -1.7% | 8,300 |
| 2024/10/29 | 3,290 | 3,300 | 3,210 | 3,250 | -60 | -1.8% | 15,200 |
| 2024/10/28 | 3,125 | 3,320 | 3,125 | 3,310 | +150 | +4.7% | 16,100 |
| 2024/10/25 | 3,220 | 3,230 | 3,125 | 3,160 | -60 | -1.9% | 23,200 |
| 2024/10/24 | 3,230 | 3,305 | 3,170 | 3,220 | -40 | -1.2% | 15,700 |
| 2024/10/23 | 3,305 | 3,315 | 3,200 | 3,260 | -45 | -1.4% | 17,300 |
| 2024/10/22 | 3,365 | 3,370 | 3,305 | 3,305 | -70 | -2.1% | 13,900 |
| 2024/10/21 | 3,380 | 3,415 | 3,355 | 3,375 | -10 | -0.3% | 10,500 |
| 2024/10/18 | 3,445 | 3,480 | 3,380 | 3,385 | -75 | -2.2% | 18,800 |
| 2024/10/17 | 3,465 | 3,540 | 3,445 | 3,460 | ±0 | ±0% | 17,300 |
| 2024/10/16 | 3,405 | 3,485 | 3,405 | 3,460 | +20 | +0.6% | 15,500 |
| 2024/10/15 | 3,525 | 3,525 | 3,430 | 3,440 | -90 | -2.5% | 25,200 |
| 2024/10/11 | 3,630 | 3,630 | 3,520 | 3,530 | -70 | -1.9% | 14,500 |
| 2024/10/10 | 3,520 | 3,640 | 3,470 | 3,600 | +80 | +2.3% | 32,400 |
| 2024/10/09 | 3,480 | 3,560 | 3,480 | 3,520 | +55 | +1.6% | 29,400 |
| 2024/10/08 | 3,340 | 3,470 | 3,315 | 3,465 | +140 | +4.2% | 27,800 |
| 2024/10/07 | 3,335 | 3,360 | 3,325 | 3,325 | +35 | +1.1% | 13,000 |
| 2024/10/04 | 3,240 | 3,315 | 3,240 | 3,290 | +50 | +1.5% | 15,700 |
| 2024/10/03 | 3,250 | 3,280 | 3,235 | 3,240 | +35 | +1.1% | 25,500 |
| 2024/10/02 | 3,135 | 3,205 | 3,105 | 3,205 | +45 | +1.4% | 24,200 |
| 2024/10/01 | 3,270 | 3,270 | 3,160 | 3,160 | -70 | -2.2% | 8,200 |
| 2024/09/30 | 3,240 | 3,280 | 3,190 | 3,230 | -125 | -3.7% | 19,900 |
| 2024/09/27 | 3,400 | 3,400 | 3,325 | 3,355 | -35 | -1% | 9,600 |
| 2024/09/26 | 3,330 | 3,395 | 3,300 | 3,390 | +90 | +2.7% | 28,700 |
| 2024/09/25 | 3,325 | 3,325 | 3,145 | 3,300 | -25 | -0.8% | 42,100 |
| 2024/09/24 | 3,265 | 3,370 | 3,260 | 3,325 | -10 | -0.3% | 22,700 |
| 2024/09/20 | 3,415 | 3,415 | 3,300 | 3,335 | -45 | -1.3% | 34,200 |
| 2024/09/19 | 3,260 | 3,380 | 3,255 | 3,380 | +150 | +4.6% | 43,400 |
| 2024/09/18 | 3,230 | 3,280 | 3,205 | 3,230 | ±0 | ±0% | 25,200 |
| 2024/09/17 | 3,180 | 3,245 | 3,180 | 3,230 | +50 | +1.6% | 21,100 |
| 2024/09/13 | 3,030 | 3,195 | 3,030 | 3,180 | +105 | +3.4% | 23,500 |
| 2024/09/12 | 2,993 | 3,095 | 2,993 | 3,075 | +90 | +3% | 20,800 |
| 2024/09/11 | 2,988 | 3,035 | 2,926 | 2,985 | -7 | -0.2% | 23,800 |
| 2024/09/10 | 2,968 | 3,035 | 2,967 | 2,992 | +23 | +0.8% | 13,800 |
1～
50
件表示中 / 3586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 | 314,000円 | +15.0% | +58.6% | 3.03% | 6.35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 |
| 東 リ | 46,200円 | +2.5% | -18.9% | 4.11% | 8.97倍 | 0.60倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| 日化産 | 135,800円 | +10.1% | +12.1% | 4.42% | 13.28倍 | 0.57倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| アグロカネシ | 189,600円 | +2.5% | +17.0% | 0.84% | 32.78倍 | 1.12倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
| 群栄化 | 274,400円 | +1.0% | -20.9% | 3.64% | 10.71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 |
市場注目の銘柄
チャート関連のコラム
