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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,891 | 1,908 | 1,886 | 1,905 | +14 | +0.7% | 19,400 |
| 2023/07/14 | 1,909 | 1,909 | 1,883 | 1,891 | -7 | -0.4% | 8,500 |
| 2023/07/13 | 1,889 | 1,914 | 1,875 | 1,898 | +16 | +0.9% | 16,400 |
| 2023/07/12 | 1,887 | 1,894 | 1,877 | 1,882 | -3 | -0.2% | 11,800 |
| 2023/07/11 | 1,933 | 1,933 | 1,880 | 1,885 | -40 | -2.1% | 25,500 |
| 2023/07/10 | 1,895 | 1,937 | 1,877 | 1,925 | +40 | +2.1% | 63,900 |
| 2023/07/07 | 1,900 | 1,900 | 1,877 | 1,885 | -27 | -1.4% | 24,300 |
| 2023/07/06 | 1,888 | 1,929 | 1,874 | 1,912 | +23 | +1.2% | 50,800 |
| 2023/07/05 | 1,879 | 1,890 | 1,872 | 1,889 | +5 | +0.3% | 14,100 |
| 2023/07/04 | 1,889 | 1,890 | 1,862 | 1,884 | -6 | -0.3% | 16,400 |
| 2023/07/03 | 1,911 | 1,911 | 1,874 | 1,890 | -21 | -1.1% | 37,200 |
| 2023/06/30 | 1,889 | 1,912 | 1,874 | 1,911 | +41 | +2.2% | 31,400 |
| 2023/06/29 | 1,835 | 1,894 | 1,830 | 1,870 | +40 | +2.2% | 122,000 |
| 2023/06/28 | 1,820 | 1,835 | 1,820 | 1,830 | +10 | +0.5% | 19,800 |
| 2023/06/27 | 1,828 | 1,828 | 1,809 | 1,820 | +4 | +0.2% | 12,600 |
| 2023/06/26 | 1,796 | 1,829 | 1,795 | 1,816 | +14 | +0.8% | 20,200 |
| 2023/06/23 | 1,820 | 1,824 | 1,796 | 1,802 | -16 | -0.9% | 21,400 |
| 2023/06/22 | 1,815 | 1,824 | 1,815 | 1,818 | -10 | -0.5% | 11,300 |
| 2023/06/21 | 1,822 | 1,832 | 1,812 | 1,828 | +7 | +0.4% | 25,700 |
| 2023/06/20 | 1,826 | 1,830 | 1,810 | 1,821 | -3 | -0.2% | 39,300 |
| 2023/06/19 | 1,839 | 1,839 | 1,815 | 1,824 | -10 | -0.5% | 30,900 |
| 2023/06/16 | 1,830 | 1,839 | 1,815 | 1,834 | +16 | +0.9% | 18,000 |
| 2023/06/15 | 1,817 | 1,826 | 1,810 | 1,818 | +1 | +0.1% | 17,700 |
| 2023/06/14 | 1,831 | 1,837 | 1,804 | 1,817 | -14 | -0.8% | 27,500 |
| 2023/06/13 | 1,815 | 1,840 | 1,813 | 1,831 | +16 | +0.9% | 21,300 |
| 2023/06/12 | 1,815 | 1,816 | 1,803 | 1,815 | +27 | +1.5% | 20,900 |
| 2023/06/09 | 1,790 | 1,800 | 1,780 | 1,788 | -3 | -0.2% | 40,400 |
| 2023/06/08 | 1,807 | 1,807 | 1,791 | 1,791 | -7 | -0.4% | 10,700 |
| 2023/06/07 | 1,819 | 1,825 | 1,785 | 1,798 | -13 | -0.7% | 20,300 |
| 2023/06/06 | 1,786 | 1,814 | 1,785 | 1,811 | +29 | +1.6% | 17,400 |
| 2023/06/05 | 1,788 | 1,788 | 1,764 | 1,782 | -1 | -0.1% | 34,700 |
| 2023/06/02 | 1,765 | 1,795 | 1,765 | 1,783 | +19 | +1.1% | 27,700 |
| 2023/06/01 | 1,762 | 1,774 | 1,759 | 1,764 | +2 | +0.1% | 14,200 |
| 2023/05/31 | 1,771 | 1,791 | 1,756 | 1,762 | -22 | -1.2% | 22,100 |
| 2023/05/30 | 1,784 | 1,786 | 1,773 | 1,784 | +1 | +0.1% | 12,600 |
| 2023/05/29 | 1,781 | 1,789 | 1,773 | 1,783 | +25 | +1.4% | 40,500 |
| 2023/05/26 | 1,779 | 1,779 | 1,758 | 1,758 | -24 | -1.3% | 13,000 |
| 2023/05/25 | 1,800 | 1,800 | 1,774 | 1,782 | +42 | +2.4% | 56,600 |
| 2023/05/24 | 1,730 | 1,740 | 1,725 | 1,740 | ±0 | ±0% | 12,700 |
| 2023/05/23 | 1,738 | 1,753 | 1,738 | 1,740 | +4 | +0.2% | 13,600 |
| 2023/05/22 | 1,746 | 1,750 | 1,736 | 1,736 | -9 | -0.5% | 7,400 |
| 2023/05/19 | 1,741 | 1,753 | 1,730 | 1,745 | -1 | -0.1% | 14,800 |
| 2023/05/18 | 1,745 | 1,760 | 1,730 | 1,746 | +4 | +0.2% | 18,000 |
| 2023/05/17 | 1,755 | 1,765 | 1,741 | 1,742 | -8 | -0.5% | 24,200 |
| 2023/05/16 | 1,750 | 1,760 | 1,732 | 1,750 | +35 | +2% | 56,300 |
| 2023/05/15 | 1,715 | 1,728 | 1,714 | 1,715 | ±0 | ±0% | 18,400 |
| 2023/05/12 | 1,729 | 1,730 | 1,715 | 1,715 | -14 | -0.8% | 5,400 |
| 2023/05/11 | 1,726 | 1,730 | 1,719 | 1,729 | +9 | +0.5% | 5,600 |
| 2023/05/10 | 1,722 | 1,726 | 1,720 | 1,720 | -2 | -0.1% | 4,100 |
| 2023/05/09 | 1,724 | 1,731 | 1,722 | 1,722 | +1 | +0.1% | 11,800 |
451～
500
件表示中 / 3704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 | 150,000円 | +1.8% | -6.9% | 4.20% | 6.22倍 | 0.65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 | 293,200円 | +1.5% | -8.0% | 3.41% | 11.44倍 | 0.39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 |
| ラサ工 | 331,000円 | +8.3% | +6.5% | 3.87% | 7.83倍 | 0.92倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 保土谷 | 146,000円 | +2.9% | +4.8% | 3.42% | 7.74倍 | 0.47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 |
| 荒川化学 | 110,200円 | +5.9% | +181.0% | 4.54% | 12.14倍 | 0.37倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
市場注目の銘柄
チャート関連のコラム
