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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,886 | 1,908 | 1,850 | 1,895 | +3 | +0.2% | 5,400 |
| 2022/06/13 | 1,877 | 1,936 | 1,858 | 1,892 | -13 | -0.7% | 6,200 |
| 2022/06/10 | 1,876 | 1,910 | 1,876 | 1,905 | +29 | +1.5% | 7,500 |
| 2022/06/09 | 1,843 | 1,876 | 1,843 | 1,876 | +23 | +1.2% | 5,300 |
| 2022/06/08 | 1,832 | 1,863 | 1,832 | 1,853 | +16 | +0.9% | 1,900 |
| 2022/06/07 | 1,846 | 1,858 | 1,837 | 1,837 | +1 | +0.1% | 3,500 |
| 2022/06/06 | 1,867 | 1,873 | 1,830 | 1,836 | -31 | -1.7% | 4,200 |
| 2022/06/03 | 1,837 | 1,868 | 1,837 | 1,867 | -2 | -0.1% | 4,800 |
| 2022/06/02 | 1,760 | 1,869 | 1,760 | 1,869 | +109 | +6.2% | 8,900 |
| 2022/06/01 | 1,766 | 1,784 | 1,760 | 1,760 | +2 | +0.1% | 3,700 |
651～
700
件表示中 / 3675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 | 136,800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 |
| カーリット | 98,800円 | +3.9% | -13.9% | 3.64% | 8.32倍 | 0.62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 |
| 保土谷 | 135,800円 | +13.0% | +16.7% | 3.31% | 6.54倍 | 0.44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 |
| 日華化学 | 124,200円 | +5.4% | -6.9% | 4.83% | 7.56倍 | 0.58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 | 14,800円 | -21.2% | +14.5% | 2.36% | 18.03倍 | 2.77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
