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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,669 | 1,671 | 1,650 | 1,668 | -1 | -0.1% | 1,900 |
| 2022/03/30 | 1,690 | 1,691 | 1,630 | 1,669 | -67 | -3.9% | 10,100 |
| 2022/03/29 | 1,747 | 1,752 | 1,736 | 1,736 | -4 | -0.2% | 5,500 |
| 2022/03/28 | 1,730 | 1,740 | 1,720 | 1,740 | +11 | +0.6% | 4,100 |
| 2022/03/25 | 1,735 | 1,741 | 1,726 | 1,729 | -4 | -0.2% | 3,000 |
| 2022/03/24 | 1,734 | 1,736 | 1,727 | 1,733 | -3 | -0.2% | 2,800 |
| 2022/03/23 | 1,718 | 1,748 | 1,718 | 1,736 | +6 | +0.3% | 5,000 |
| 2022/03/22 | 1,730 | 1,740 | 1,724 | 1,730 | +10 | +0.6% | 7,200 |
| 2022/03/18 | 1,731 | 1,731 | 1,720 | 1,720 | -11 | -0.6% | 6,100 |
| 2022/03/17 | 1,703 | 1,739 | 1,703 | 1,731 | +9 | +0.5% | 3,600 |
| 2022/03/16 | 1,735 | 1,735 | 1,688 | 1,722 | +8 | +0.5% | 5,000 |
| 2022/03/15 | 1,706 | 1,714 | 1,705 | 1,714 | +14 | +0.8% | 1,300 |
| 2022/03/14 | 1,683 | 1,710 | 1,683 | 1,700 | +9 | +0.5% | 4,000 |
| 2022/03/11 | 1,679 | 1,691 | 1,673 | 1,691 | +9 | +0.5% | 2,600 |
| 2022/03/10 | 1,650 | 1,684 | 1,650 | 1,682 | +41 | +2.5% | 1,500 |
| 2022/03/09 | 1,652 | 1,678 | 1,641 | 1,641 | -3 | -0.2% | 3,200 |
| 2022/03/08 | 1,651 | 1,658 | 1,642 | 1,644 | -12 | -0.7% | 8,800 |
| 2022/03/07 | 1,684 | 1,694 | 1,650 | 1,656 | -25 | -1.5% | 9,500 |
| 2022/03/04 | 1,689 | 1,712 | 1,675 | 1,681 | -15 | -0.9% | 8,400 |
| 2022/03/03 | 1,678 | 1,697 | 1,659 | 1,696 | +23 | +1.4% | 6,500 |
| 2022/03/02 | 1,652 | 1,678 | 1,651 | 1,673 | +8 | +0.5% | 3,400 |
| 2022/03/01 | 1,688 | 1,688 | 1,665 | 1,665 | ±0 | ±0% | 2,900 |
| 2022/02/28 | 1,646 | 1,685 | 1,646 | 1,665 | +19 | +1.2% | 4,400 |
| 2022/02/25 | 1,624 | 1,680 | 1,624 | 1,646 | +22 | +1.4% | 5,600 |
| 2022/02/24 | 1,676 | 1,676 | 1,624 | 1,624 | -37 | -2.2% | 13,600 |
| 2022/02/22 | 1,700 | 1,700 | 1,661 | 1,661 | -77 | -4.4% | 8,100 |
| 2022/02/21 | 1,669 | 1,739 | 1,661 | 1,738 | +69 | +4.1% | 7,000 |
| 2022/02/18 | 1,671 | 1,685 | 1,660 | 1,669 | -30 | -1.8% | 4,600 |
| 2022/02/17 | 1,676 | 1,699 | 1,666 | 1,699 | +23 | +1.4% | 2,000 |
| 2022/02/16 | 1,695 | 1,696 | 1,676 | 1,676 | +12 | +0.7% | 2,800 |
| 2022/02/15 | 1,692 | 1,699 | 1,658 | 1,664 | -28 | -1.7% | 2,700 |
| 2022/02/14 | 1,672 | 1,692 | 1,655 | 1,692 | +14 | +0.8% | 3,400 |
| 2022/02/10 | 1,698 | 1,714 | 1,678 | 1,678 | ±0 | ±0% | 3,100 |
| 2022/02/09 | 1,652 | 1,717 | 1,652 | 1,678 | +13 | +0.8% | 5,500 |
| 2022/02/08 | 1,688 | 1,697 | 1,642 | 1,665 | -20 | -1.2% | 6,900 |
| 2022/02/07 | 1,767 | 1,767 | 1,674 | 1,685 | -84 | -4.7% | 14,800 |
| 2022/02/04 | 1,699 | 1,769 | 1,699 | 1,769 | +99 | +5.9% | 10,700 |
| 2022/02/03 | 1,641 | 1,698 | 1,641 | 1,670 | +9 | +0.5% | 4,200 |
| 2022/02/02 | 1,648 | 1,674 | 1,641 | 1,661 | +38 | +2.3% | 6,600 |
| 2022/02/01 | 1,620 | 1,654 | 1,613 | 1,623 | +3 | +0.2% | 5,600 |
| 2022/01/31 | 1,630 | 1,639 | 1,612 | 1,620 | -10 | -0.6% | 6,800 |
| 2022/01/28 | 1,602 | 1,630 | 1,602 | 1,630 | +40 | +2.5% | 5,000 |
| 2022/01/27 | 1,652 | 1,671 | 1,584 | 1,590 | -63 | -3.8% | 25,300 |
| 2022/01/26 | 1,657 | 1,674 | 1,652 | 1,653 | -17 | -1% | 7,400 |
| 2022/01/25 | 1,687 | 1,687 | 1,655 | 1,670 | -17 | -1% | 12,200 |
| 2022/01/24 | 1,684 | 1,690 | 1,670 | 1,687 | +3 | +0.2% | 6,300 |
| 2022/01/21 | 1,680 | 1,691 | 1,674 | 1,684 | +3 | +0.2% | 6,100 |
| 2022/01/20 | 1,700 | 1,713 | 1,678 | 1,681 | -21 | -1.2% | 8,100 |
| 2022/01/19 | 1,715 | 1,720 | 1,687 | 1,702 | -5 | -0.3% | 6,200 |
| 2022/01/18 | 1,720 | 1,731 | 1,700 | 1,707 | -24 | -1.4% | 5,600 |
651～
700
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
