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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,747 | 1,748 | 1,717 | 1,725 | -22 | -1.3% | 55,000 |
| 2023/01/23 | 1,740 | 1,748 | 1,737 | 1,747 | +7 | +0.4% | 1,700 |
| 2023/01/20 | 1,737 | 1,740 | 1,724 | 1,740 | +8 | +0.5% | 900 |
| 2023/01/19 | 1,720 | 1,738 | 1,720 | 1,732 | -8 | -0.5% | 1,700 |
| 2023/01/18 | 1,739 | 1,749 | 1,733 | 1,740 | +3 | +0.2% | 3,400 |
| 2023/01/17 | 1,739 | 1,739 | 1,731 | 1,737 | +11 | +0.6% | 1,100 |
| 2023/01/16 | 1,719 | 1,740 | 1,719 | 1,726 | -13 | -0.7% | 1,900 |
| 2023/01/13 | 1,738 | 1,742 | 1,730 | 1,739 | +9 | +0.5% | 700 |
| 2023/01/12 | 1,740 | 1,742 | 1,730 | 1,730 | -10 | -0.6% | 800 |
| 2023/01/11 | 1,739 | 1,741 | 1,724 | 1,740 | +3 | +0.2% | 2,000 |
| 2023/01/10 | 1,718 | 1,740 | 1,718 | 1,737 | +19 | +1.1% | 4,500 |
| 2023/01/06 | 1,717 | 1,730 | 1,714 | 1,718 | -1 | -0.1% | 3,000 |
| 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 |
651～
700
件表示中 / 3785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 | 192,800円 | +1.8% | -6.9% | 3.27% | 8.00倍 | 0.84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 |
| 前澤化 | 218,700円 | +3.5% | +0.9% | 3.20% | 18.76倍 | 0.78倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| カーリット | 133,900円 | +5.7% | +0.9% | 2.69% | 11.27倍 | 0.81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 |
| パーカー | 118,600円 | -1.5% | +12.1% | 2.36% | 8.73倍 | 0.65倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| テイカ | 131,500円 | +5.9% | -3.9% | 3.04% | 12.51倍 | 0.51倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム
