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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,806 | 1,806 | 1,790 | 1,800 | -24 | -1.3% | 2,100 |
| 2022/11/09 | 1,801 | 1,824 | 1,791 | 1,824 | +10 | +0.6% | 2,300 |
| 2022/11/08 | 1,785 | 1,814 | 1,785 | 1,814 | +23 | +1.3% | 7,400 |
| 2022/11/07 | 1,752 | 1,822 | 1,752 | 1,791 | -156 | -8% | 45,400 |
| 2022/11/04 | 1,922 | 1,947 | 1,921 | 1,947 | +25 | +1.3% | 10,900 |
| 2022/11/02 | 1,921 | 1,924 | 1,912 | 1,922 | -2 | -0.1% | 500 |
| 2022/11/01 | 1,906 | 1,924 | 1,891 | 1,924 | +21 | +1.1% | 6,000 |
| 2022/10/31 | 1,911 | 1,916 | 1,898 | 1,903 | -7 | -0.4% | 1,700 |
| 2022/10/28 | 1,914 | 1,928 | 1,908 | 1,910 | -7 | -0.4% | 2,800 |
| 2022/10/27 | 1,915 | 1,919 | 1,915 | 1,917 | +1 | +0.1% | 400 |
| 2022/10/26 | 1,915 | 1,935 | 1,915 | 1,916 | -16 | -0.8% | 2,100 |
| 2022/10/25 | 1,934 | 1,935 | 1,922 | 1,932 | -1 | -0.1% | 2,900 |
| 2022/10/24 | 1,932 | 1,934 | 1,927 | 1,933 | +20 | +1% | 2,400 |
| 2022/10/21 | 1,891 | 1,922 | 1,890 | 1,913 | +19 | +1% | 2,600 |
| 2022/10/20 | 1,902 | 1,926 | 1,893 | 1,894 | -8 | -0.4% | 3,600 |
| 2022/10/19 | 1,915 | 1,915 | 1,902 | 1,902 | -13 | -0.7% | 1,700 |
| 2022/10/18 | 1,929 | 1,929 | 1,911 | 1,915 | -6 | -0.3% | 1,900 |
| 2022/10/17 | 1,926 | 1,928 | 1,921 | 1,921 | -6 | -0.3% | 800 |
| 2022/10/14 | 1,929 | 1,941 | 1,917 | 1,927 | +11 | +0.6% | 3,800 |
| 2022/10/13 | 1,917 | 1,920 | 1,906 | 1,916 | +1 | +0.1% | 900 |
| 2022/10/12 | 1,888 | 1,939 | 1,888 | 1,915 | +35 | +1.9% | 5,300 |
| 2022/10/11 | 1,870 | 1,889 | 1,870 | 1,880 | +11 | +0.6% | 3,100 |
| 2022/10/07 | 1,866 | 1,880 | 1,865 | 1,869 | +3 | +0.2% | 2,300 |
| 2022/10/06 | 1,871 | 1,884 | 1,865 | 1,866 | -5 | -0.3% | 2,600 |
| 2022/10/05 | 1,841 | 1,871 | 1,841 | 1,871 | +31 | +1.7% | 700 |
| 2022/10/04 | 1,829 | 1,879 | 1,829 | 1,840 | +37 | +2.1% | 3,100 |
| 2022/10/03 | 1,833 | 1,833 | 1,803 | 1,803 | -49 | -2.6% | 2,700 |
| 2022/09/30 | 1,862 | 1,891 | 1,815 | 1,852 | -10 | -0.5% | 1,200 |
| 2022/09/29 | 1,852 | 1,897 | 1,850 | 1,862 | +6 | +0.3% | 3,400 |
| 2022/09/28 | 1,873 | 1,879 | 1,855 | 1,856 | -17 | -0.9% | 4,100 |
| 2022/09/27 | 1,873 | 1,893 | 1,872 | 1,873 | +1 | +0.1% | 2,500 |
| 2022/09/26 | 1,890 | 1,890 | 1,861 | 1,872 | -28 | -1.5% | 2,200 |
| 2022/09/22 | 1,910 | 1,925 | 1,899 | 1,900 | -10 | -0.5% | 5,900 |
| 2022/09/21 | 1,929 | 1,930 | 1,905 | 1,910 | +8 | +0.4% | 1,800 |
| 2022/09/20 | 1,930 | 1,930 | 1,902 | 1,902 | -2 | -0.1% | 2,100 |
| 2022/09/16 | 1,905 | 1,914 | 1,894 | 1,904 | +12 | +0.6% | 2,800 |
| 2022/09/15 | 1,913 | 1,915 | 1,892 | 1,892 | +6 | +0.3% | 800 |
| 2022/09/14 | 1,890 | 1,910 | 1,861 | 1,886 | -24 | -1.3% | 7,600 |
| 2022/09/13 | 1,947 | 1,947 | 1,908 | 1,910 | -20 | -1% | 3,200 |
| 2022/09/12 | 1,910 | 1,936 | 1,910 | 1,930 | +20 | +1% | 2,500 |
| 2022/09/09 | 1,883 | 1,919 | 1,883 | 1,910 | +23 | +1.2% | 3,600 |
| 2022/09/08 | 1,875 | 1,893 | 1,858 | 1,887 | +12 | +0.6% | 2,900 |
| 2022/09/07 | 1,884 | 1,884 | 1,855 | 1,875 | +3 | +0.2% | 1,600 |
| 2022/09/06 | 1,878 | 1,883 | 1,870 | 1,872 | -9 | -0.5% | 3,400 |
| 2022/09/05 | 1,890 | 1,890 | 1,881 | 1,881 | -19 | -1% | 1,300 |
| 2022/09/02 | 1,920 | 1,920 | 1,895 | 1,900 | -28 | -1.5% | 2,600 |
| 2022/09/01 | 1,920 | 1,935 | 1,920 | 1,928 | -8 | -0.4% | 2,400 |
| 2022/08/31 | 1,960 | 1,960 | 1,935 | 1,936 | -34 | -1.7% | 4,300 |
| 2022/08/30 | 1,942 | 1,970 | 1,942 | 1,970 | +30 | +1.5% | 2,400 |
| 2022/08/29 | 1,938 | 1,965 | 1,937 | 1,940 | -35 | -1.8% | 2,700 |
501～
550
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
