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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,768 | 1,768 | 1,756 | 1,766 | -2 | -0.1% | 1,600 |
| 2023/03/17 | 1,791 | 1,791 | 1,753 | 1,768 | +6 | +0.3% | 4,900 |
| 2023/03/16 | 1,760 | 1,765 | 1,747 | 1,762 | -1 | -0.1% | 6,900 |
| 2023/03/15 | 1,775 | 1,775 | 1,759 | 1,763 | +8 | +0.5% | 1,300 |
| 2023/03/14 | 1,790 | 1,790 | 1,753 | 1,755 | -42 | -2.3% | 7,100 |
| 2023/03/13 | 1,794 | 1,797 | 1,770 | 1,797 | -1 | -0.1% | 9,800 |
| 2023/03/10 | 1,803 | 1,805 | 1,798 | 1,798 | -5 | -0.3% | 1,700 |
| 2023/03/09 | 1,799 | 1,805 | 1,798 | 1,803 | +10 | +0.6% | 4,200 |
| 2023/03/08 | 1,800 | 1,802 | 1,791 | 1,793 | -6 | -0.3% | 2,700 |
| 2023/03/07 | 1,800 | 1,808 | 1,797 | 1,799 | +2 | +0.1% | 4,700 |
| 2023/03/06 | 1,791 | 1,820 | 1,791 | 1,797 | -5 | -0.3% | 18,500 |
| 2023/03/03 | 1,795 | 1,802 | 1,792 | 1,802 | +8 | +0.4% | 4,200 |
| 2023/03/02 | 1,791 | 1,800 | 1,791 | 1,794 | -2 | -0.1% | 1,300 |
| 2023/03/01 | 1,790 | 1,800 | 1,790 | 1,796 | +6 | +0.3% | 2,300 |
| 2023/02/28 | 1,802 | 1,820 | 1,790 | 1,790 | -12 | -0.7% | 8,700 |
| 2023/02/27 | 1,798 | 1,808 | 1,796 | 1,802 | +6 | +0.3% | 7,300 |
| 2023/02/24 | 1,779 | 1,796 | 1,773 | 1,796 | +25 | +1.4% | 4,200 |
| 2023/02/22 | 1,774 | 1,780 | 1,771 | 1,771 | -3 | -0.2% | 1,300 |
| 2023/02/21 | 1,770 | 1,781 | 1,768 | 1,774 | +4 | +0.2% | 5,000 |
| 2023/02/20 | 1,763 | 1,776 | 1,763 | 1,770 | +10 | +0.6% | 2,200 |
| 2023/02/17 | 1,763 | 1,772 | 1,760 | 1,760 | +1 | +0.1% | 4,000 |
| 2023/02/16 | 1,742 | 1,767 | 1,742 | 1,759 | +15 | +0.9% | 6,700 |
| 2023/02/15 | 1,728 | 1,744 | 1,725 | 1,744 | +19 | +1.1% | 6,900 |
| 2023/02/14 | 1,716 | 1,725 | 1,715 | 1,725 | +14 | +0.8% | 2,500 |
| 2023/02/13 | 1,714 | 1,718 | 1,710 | 1,711 | -3 | -0.2% | 3,200 |
| 2023/02/10 | 1,715 | 1,719 | 1,712 | 1,714 | -3 | -0.2% | 3,400 |
| 2023/02/09 | 1,718 | 1,718 | 1,713 | 1,717 | +7 | +0.4% | 1,800 |
| 2023/02/08 | 1,715 | 1,722 | 1,709 | 1,710 | -8 | -0.5% | 8,400 |
| 2023/02/07 | 1,714 | 1,723 | 1,714 | 1,718 | -2 | -0.1% | 4,200 |
| 2023/02/06 | 1,700 | 1,720 | 1,700 | 1,720 | -19 | -1.1% | 13,000 |
| 2023/02/03 | 1,738 | 1,740 | 1,732 | 1,739 | +2 | +0.1% | 2,700 |
| 2023/02/02 | 1,747 | 1,747 | 1,737 | 1,737 | -5 | -0.3% | 3,000 |
| 2023/02/01 | 1,744 | 1,744 | 1,737 | 1,742 | -1 | -0.1% | 1,900 |
| 2023/01/31 | 1,737 | 1,743 | 1,737 | 1,743 | +2 | +0.1% | 1,800 |
| 2023/01/30 | 1,746 | 1,749 | 1,738 | 1,741 | +3 | +0.2% | 4,000 |
| 2023/01/27 | 1,746 | 1,746 | 1,734 | 1,738 | -1 | -0.1% | 2,900 |
| 2023/01/26 | 1,731 | 1,739 | 1,726 | 1,739 | +3 | +0.2% | 4,800 |
| 2023/01/25 | 1,729 | 1,736 | 1,714 | 1,736 | +11 | +0.6% | 15,800 |
| 2023/01/24 | 1,747 | 1,748 | 1,717 | 1,725 | -22 | -1.3% | 55,000 |
| 2023/01/23 | 1,740 | 1,748 | 1,737 | 1,747 | +7 | +0.4% | 1,700 |
| 2023/01/20 | 1,737 | 1,740 | 1,724 | 1,740 | +8 | +0.5% | 900 |
| 2023/01/19 | 1,720 | 1,738 | 1,720 | 1,732 | -8 | -0.5% | 1,700 |
| 2023/01/18 | 1,739 | 1,749 | 1,733 | 1,740 | +3 | +0.2% | 3,400 |
| 2023/01/17 | 1,739 | 1,739 | 1,731 | 1,737 | +11 | +0.6% | 1,100 |
| 2023/01/16 | 1,719 | 1,740 | 1,719 | 1,726 | -13 | -0.7% | 1,900 |
| 2023/01/13 | 1,738 | 1,742 | 1,730 | 1,739 | +9 | +0.5% | 700 |
| 2023/01/12 | 1,740 | 1,742 | 1,730 | 1,730 | -10 | -0.6% | 800 |
| 2023/01/11 | 1,739 | 1,741 | 1,724 | 1,740 | +3 | +0.2% | 2,000 |
| 2023/01/10 | 1,718 | 1,740 | 1,718 | 1,737 | +19 | +1.1% | 4,500 |
| 2023/01/06 | 1,717 | 1,730 | 1,714 | 1,718 | -1 | -0.1% | 3,000 |
501～
550
件表示中 / 3673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 | 136,700円 | +15.0% | +58.6% | 4.57% | 5.53倍 | 0.62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 |
| 保土谷 | 140,400円 | +13.0% | +16.7% | 3.21% | 6.76倍 | 0.45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 | 94,600円 | +3.9% | -13.9% | 3.81% | 7.96倍 | 0.60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 | 126,800円 | +5.4% | -6.9% | 4.73% | 7.72倍 | 0.60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 |
| 北の達人 | 14,900円 | -21.2% | +14.5% | 2.35% | 18.15倍 | 2.79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 |
市場注目の銘柄
チャート関連のコラム
