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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,720 | 1,724 | 1,719 | 1,719 | +4 | +0.2% | 400 |
| 2023/01/04 | 1,708 | 1,736 | 1,708 | 1,715 | -9 | -0.5% | 2,600 |
| 2022/12/30 | 1,727 | 1,727 | 1,702 | 1,724 | +3 | +0.2% | 7,900 |
| 2022/12/29 | 1,716 | 1,731 | 1,716 | 1,721 | +1 | +0.1% | 6,600 |
| 2022/12/28 | 1,705 | 1,724 | 1,702 | 1,720 | +9 | +0.5% | 5,500 |
| 2022/12/27 | 1,711 | 1,711 | 1,702 | 1,711 | +12 | +0.7% | 3,400 |
| 2022/12/26 | 1,719 | 1,721 | 1,699 | 1,699 | -19 | -1.1% | 13,200 |
| 2022/12/23 | 1,720 | 1,722 | 1,718 | 1,718 | -2 | -0.1% | 4,500 |
| 2022/12/22 | 1,737 | 1,739 | 1,720 | 1,720 | -10 | -0.6% | 5,600 |
| 2022/12/21 | 1,730 | 1,738 | 1,727 | 1,730 | +2 | +0.1% | 10,000 |
| 2022/12/20 | 1,751 | 1,753 | 1,726 | 1,728 | -26 | -1.5% | 11,600 |
| 2022/12/19 | 1,752 | 1,755 | 1,749 | 1,754 | +4 | +0.2% | 4,000 |
| 2022/12/16 | 1,750 | 1,754 | 1,750 | 1,750 | -1 | -0.1% | 8,300 |
| 2022/12/15 | 1,752 | 1,759 | 1,751 | 1,751 | -1 | -0.1% | 2,800 |
| 2022/12/14 | 1,756 | 1,756 | 1,750 | 1,752 | +1 | +0.1% | 5,200 |
| 2022/12/13 | 1,755 | 1,762 | 1,751 | 1,751 | -4 | -0.2% | 6,500 |
| 2022/12/12 | 1,754 | 1,762 | 1,751 | 1,755 | ±0 | ±0% | 3,300 |
| 2022/12/09 | 1,764 | 1,767 | 1,750 | 1,755 | -8 | -0.5% | 11,800 |
| 2022/12/08 | 1,755 | 1,770 | 1,750 | 1,763 | +4 | +0.2% | 5,600 |
| 2022/12/07 | 1,750 | 1,763 | 1,750 | 1,759 | +8 | +0.5% | 8,700 |
| 2022/12/06 | 1,746 | 1,759 | 1,745 | 1,751 | +1 | +0.1% | 8,800 |
| 2022/12/05 | 1,758 | 1,759 | 1,750 | 1,750 | -5 | -0.3% | 6,500 |
| 2022/12/02 | 1,756 | 1,760 | 1,749 | 1,755 | -2 | -0.1% | 11,700 |
| 2022/12/01 | 1,751 | 1,757 | 1,748 | 1,757 | +3 | +0.2% | 10,400 |
| 2022/11/30 | 1,743 | 1,760 | 1,742 | 1,754 | +11 | +0.6% | 21,100 |
| 2022/11/29 | 1,743 | 1,750 | 1,740 | 1,743 | -22 | -1.2% | 88,800 |
| 2022/11/28 | 1,770 | 1,775 | 1,762 | 1,765 | -17 | -1% | 22,800 |
| 2022/11/25 | 1,777 | 1,782 | 1,770 | 1,782 | +6 | +0.3% | 8,100 |
| 2022/11/24 | 1,761 | 1,776 | 1,761 | 1,776 | +24 | +1.4% | 3,700 |
| 2022/11/22 | 1,760 | 1,767 | 1,752 | 1,752 | -17 | -1% | 8,300 |
| 2022/11/21 | 1,770 | 1,770 | 1,750 | 1,769 | -20 | -1.1% | 7,600 |
| 2022/11/18 | 1,801 | 1,801 | 1,789 | 1,789 | -30 | -1.6% | 1,600 |
| 2022/11/17 | 1,774 | 1,819 | 1,774 | 1,819 | +45 | +2.5% | 1,800 |
| 2022/11/16 | 1,773 | 1,797 | 1,773 | 1,774 | -2 | -0.1% | 1,400 |
| 2022/11/15 | 1,771 | 1,792 | 1,771 | 1,776 | -3 | -0.2% | 2,400 |
| 2022/11/14 | 1,792 | 1,798 | 1,775 | 1,779 | -13 | -0.7% | 4,000 |
| 2022/11/11 | 1,827 | 1,827 | 1,785 | 1,792 | -8 | -0.4% | 2,700 |
| 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 |
551～
600
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
