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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,190 | 3,230 | 3,155 | 3,170 | -50 | -1.6% | 26,400 |
| 2025/03/06 | 3,250 | 3,250 | 3,190 | 3,220 | -15 | -0.5% | 24,300 |
| 2025/03/05 | 3,200 | 3,250 | 3,190 | 3,235 | +10 | +0.3% | 26,100 |
| 2025/03/04 | 3,255 | 3,275 | 3,180 | 3,225 | -80 | -2.4% | 25,400 |
| 2025/03/03 | 3,300 | 3,310 | 3,275 | 3,305 | +15 | +0.5% | 17,700 |
| 2025/02/28 | 3,290 | 3,320 | 3,260 | 3,290 | -40 | -1.2% | 21,300 |
| 2025/02/27 | 3,310 | 3,365 | 3,310 | 3,330 | +30 | +0.9% | 16,900 |
| 2025/02/26 | 3,330 | 3,350 | 3,275 | 3,300 | -35 | -1% | 18,200 |
| 2025/02/25 | 3,280 | 3,380 | 3,280 | 3,335 | -45 | -1.3% | 24,600 |
| 2025/02/21 | 3,395 | 3,460 | 3,375 | 3,380 | -60 | -1.7% | 43,700 |
| 2025/02/20 | 3,530 | 3,540 | 3,425 | 3,440 | -90 | -2.5% | 51,400 |
| 2025/02/19 | 3,685 | 3,705 | 3,380 | 3,530 | +295 | +9.1% | 301,600 |
| 2025/02/18 | 3,260 | 3,260 | 3,195 | 3,235 | -5 | -0.2% | 13,000 |
| 2025/02/17 | 3,180 | 3,240 | 3,165 | 3,240 | +80 | +2.5% | 27,000 |
| 2025/02/14 | 3,165 | 3,235 | 3,150 | 3,160 | -5 | -0.2% | 29,400 |
| 2025/02/13 | 3,145 | 3,170 | 3,120 | 3,165 | +45 | +1.4% | 19,400 |
| 2025/02/12 | 3,125 | 3,145 | 3,075 | 3,120 | +35 | +1.1% | 34,700 |
| 2025/02/10 | 3,070 | 3,160 | 3,065 | 3,085 | +20 | +0.7% | 33,700 |
| 2025/02/07 | 3,180 | 3,180 | 3,060 | 3,065 | -115 | -3.6% | 51,900 |
| 2025/02/06 | 3,070 | 3,185 | 3,065 | 3,180 | -230 | -6.7% | 121,600 |
| 2025/02/05 | 3,440 | 3,495 | 3,380 | 3,410 | +20 | +0.6% | 45,800 |
| 2025/02/04 | 3,510 | 3,510 | 3,375 | 3,390 | -75 | -2.2% | 24,200 |
| 2025/02/03 | 3,480 | 3,500 | 3,425 | 3,465 | -25 | -0.7% | 29,200 |
| 2025/01/31 | 3,515 | 3,515 | 3,470 | 3,490 | ±0 | ±0% | 13,700 |
| 2025/01/30 | 3,480 | 3,520 | 3,450 | 3,490 | +10 | +0.3% | 15,500 |
| 2025/01/29 | 3,480 | 3,480 | 3,445 | 3,480 | +30 | +0.9% | 6,100 |
| 2025/01/28 | 3,430 | 3,480 | 3,420 | 3,450 | +25 | +0.7% | 7,800 |
| 2025/01/27 | 3,470 | 3,470 | 3,425 | 3,425 | +25 | +0.7% | 8,700 |
| 2025/01/24 | 3,325 | 3,435 | 3,325 | 3,400 | +80 | +2.4% | 22,800 |
| 2025/01/23 | 3,330 | 3,335 | 3,280 | 3,320 | -30 | -0.9% | 25,300 |
| 2025/01/22 | 3,350 | 3,370 | 3,320 | 3,350 | ±0 | ±0% | 10,900 |
| 2025/01/21 | 3,410 | 3,410 | 3,335 | 3,350 | -20 | -0.6% | 9,300 |
| 2025/01/20 | 3,475 | 3,475 | 3,350 | 3,370 | -70 | -2% | 13,900 |
| 2025/01/17 | 3,350 | 3,440 | 3,335 | 3,440 | +60 | +1.8% | 13,100 |
| 2025/01/16 | 3,440 | 3,440 | 3,370 | 3,380 | ±0 | ±0% | 13,600 |
| 2025/01/15 | 3,435 | 3,445 | 3,370 | 3,380 | -55 | -1.6% | 12,300 |
| 2025/01/14 | 3,500 | 3,505 | 3,430 | 3,435 | -105 | -3% | 24,200 |
| 2025/01/10 | 3,640 | 3,650 | 3,525 | 3,540 | -85 | -2.3% | 19,700 |
| 2025/01/09 | 3,575 | 3,735 | 3,575 | 3,625 | +55 | +1.5% | 22,200 |
| 2025/01/08 | 3,650 | 3,665 | 3,570 | 3,570 | -95 | -2.6% | 19,600 |
| 2025/01/07 | 3,795 | 3,815 | 3,665 | 3,665 | -85 | -2.3% | 24,500 |
| 2025/01/06 | 3,625 | 3,800 | 3,625 | 3,750 | +140 | +3.9% | 51,000 |
| 2024/12/30 | 3,450 | 3,615 | 3,450 | 3,610 | +170 | +4.9% | 36,500 |
| 2024/12/27 | 3,440 | 3,475 | 3,420 | 3,440 | ±0 | ±0% | 8,200 |
| 2024/12/26 | 3,495 | 3,500 | 3,425 | 3,440 | -55 | -1.6% | 17,100 |
| 2024/12/25 | 3,520 | 3,525 | 3,480 | 3,495 | +15 | +0.4% | 10,200 |
| 2024/12/24 | 3,540 | 3,540 | 3,440 | 3,480 | -45 | -1.3% | 76,600 |
| 2024/12/23 | 3,550 | 3,580 | 3,520 | 3,525 | +25 | +0.7% | 21,700 |
| 2024/12/20 | 3,525 | 3,530 | 3,490 | 3,500 | -25 | -0.7% | 11,800 |
| 2024/12/19 | 3,470 | 3,525 | 3,430 | 3,525 | +5 | +0.1% | 17,000 |
51～
100
件表示中 / 3704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 | 149,000円 | +1.8% | -6.9% | 4.23% | 6.18倍 | 0.65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 |
| 群栄化 | 291,400円 | +1.5% | -8.0% | 3.43% | 11.37倍 | 0.39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 |
| ラサ工 | 322,500円 | +8.3% | +6.5% | 3.97% | 7.63倍 | 0.90倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 保土谷 | 145,100円 | +2.9% | +4.8% | 3.45% | 7.69倍 | 0.47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 |
| 荒川化学 | 109,000円 | +5.9% | +181.0% | 4.59% | 12.01倍 | 0.37倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
市場注目の銘柄
チャート関連のコラム
