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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,980 | 1,990 | 1,975 | 1,975 | -5 | -0.3% | 3,700 |
| 2022/08/25 | 1,957 | 1,980 | 1,957 | 1,980 | +25 | +1.3% | 4,300 |
| 2022/08/24 | 1,942 | 1,960 | 1,940 | 1,955 | +13 | +0.7% | 6,700 |
| 2022/08/23 | 1,919 | 1,943 | 1,917 | 1,942 | +11 | +0.6% | 1,900 |
| 2022/08/22 | 1,924 | 1,945 | 1,905 | 1,931 | +21 | +1.1% | 4,900 |
| 2022/08/19 | 1,924 | 1,926 | 1,905 | 1,910 | +7 | +0.4% | 2,000 |
| 2022/08/18 | 1,908 | 1,916 | 1,898 | 1,903 | -13 | -0.7% | 1,700 |
| 2022/08/17 | 1,903 | 1,917 | 1,903 | 1,916 | +27 | +1.4% | 300 |
| 2022/08/16 | 1,917 | 1,917 | 1,889 | 1,889 | -27 | -1.4% | 4,200 |
| 2022/08/15 | 1,920 | 1,933 | 1,900 | 1,916 | +33 | +1.8% | 2,600 |
| 2022/08/12 | 1,869 | 1,904 | 1,869 | 1,883 | +17 | +0.9% | 2,100 |
| 2022/08/10 | 1,902 | 1,904 | 1,857 | 1,866 | -22 | -1.2% | 5,500 |
| 2022/08/09 | 1,905 | 1,906 | 1,885 | 1,888 | -18 | -0.9% | 3,800 |
| 2022/08/08 | 1,899 | 1,909 | 1,869 | 1,906 | +62 | +3.4% | 10,600 |
| 2022/08/05 | 1,852 | 1,852 | 1,840 | 1,844 | -8 | -0.4% | 4,500 |
| 2022/08/04 | 1,880 | 1,890 | 1,839 | 1,852 | -33 | -1.8% | 4,900 |
| 2022/08/03 | 1,896 | 1,896 | 1,885 | 1,885 | -10 | -0.5% | 600 |
| 2022/08/02 | 1,890 | 1,898 | 1,865 | 1,895 | +5 | +0.3% | 3,300 |
| 2022/08/01 | 1,886 | 1,895 | 1,886 | 1,890 | +5 | +0.3% | 2,300 |
| 2022/07/29 | 1,864 | 1,885 | 1,864 | 1,885 | +29 | +1.6% | 1,600 |
| 2022/07/28 | 1,875 | 1,881 | 1,856 | 1,856 | -16 | -0.9% | 1,000 |
| 2022/07/27 | 1,866 | 1,876 | 1,861 | 1,872 | +6 | +0.3% | 900 |
| 2022/07/26 | 1,870 | 1,884 | 1,865 | 1,866 | -11 | -0.6% | 1,900 |
| 2022/07/25 | 1,860 | 1,880 | 1,860 | 1,877 | +17 | +0.9% | 15,700 |
| 2022/07/22 | 1,851 | 1,870 | 1,851 | 1,860 | ±0 | ±0% | 2,500 |
| 2022/07/21 | 1,830 | 1,860 | 1,830 | 1,860 | +30 | +1.6% | 2,800 |
| 2022/07/20 | 1,845 | 1,848 | 1,814 | 1,830 | +22 | +1.2% | 1,000 |
| 2022/07/19 | 1,782 | 1,810 | 1,780 | 1,808 | +41 | +2.3% | 3,700 |
| 2022/07/15 | 1,823 | 1,836 | 1,767 | 1,767 | -53 | -2.9% | 10,900 |
| 2022/07/14 | 1,815 | 1,830 | 1,815 | 1,820 | +5 | +0.3% | 1,600 |
| 2022/07/13 | 1,830 | 1,859 | 1,806 | 1,815 | ±0 | ±0% | 1,400 |
| 2022/07/12 | 1,825 | 1,833 | 1,795 | 1,815 | -26 | -1.4% | 5,000 |
| 2022/07/11 | 1,854 | 1,890 | 1,830 | 1,841 | -45 | -2.4% | 6,300 |
| 2022/07/08 | 1,882 | 1,934 | 1,882 | 1,886 | -14 | -0.7% | 2,500 |
| 2022/07/07 | 1,924 | 1,927 | 1,844 | 1,900 | -34 | -1.8% | 9,400 |
| 2022/07/06 | 1,940 | 1,968 | 1,928 | 1,934 | -5 | -0.3% | 2,300 |
| 2022/07/05 | 1,947 | 1,947 | 1,929 | 1,939 | -18 | -0.9% | 700 |
| 2022/07/04 | 1,979 | 1,979 | 1,944 | 1,957 | -16 | -0.8% | 3,300 |
| 2022/07/01 | 1,961 | 1,980 | 1,927 | 1,973 | +12 | +0.6% | 3,900 |
| 2022/06/30 | 1,923 | 1,961 | 1,920 | 1,961 | +34 | +1.8% | 2,700 |
| 2022/06/29 | 1,910 | 1,949 | 1,910 | 1,927 | +7 | +0.4% | 2,100 |
| 2022/06/28 | 1,953 | 1,953 | 1,887 | 1,920 | -8 | -0.4% | 2,500 |
| 2022/06/27 | 1,936 | 1,963 | 1,914 | 1,928 | -8 | -0.4% | 4,100 |
| 2022/06/24 | 2,002 | 2,002 | 1,898 | 1,936 | -64 | -3.2% | 7,200 |
| 2022/06/23 | 1,978 | 2,025 | 1,978 | 2,000 | +40 | +2% | 10,400 |
| 2022/06/22 | 1,950 | 1,980 | 1,950 | 1,960 | +30 | +1.6% | 5,800 |
| 2022/06/21 | 1,913 | 1,975 | 1,900 | 1,930 | +7 | +0.4% | 8,500 |
| 2022/06/20 | 1,948 | 1,949 | 1,908 | 1,923 | +2 | +0.1% | 4,300 |
| 2022/06/17 | 1,901 | 1,932 | 1,895 | 1,921 | -2 | -0.1% | 9,700 |
| 2022/06/16 | 1,895 | 1,940 | 1,884 | 1,923 | - | - | 6,200 |
551～
600
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
