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 |
|---|---|---|---|---|---|---|---|
| 2025/09/01 | 1,700 | 1,703 | 1,685 | 1,699 | +10 | +0.6% | 30,600 |
| 2025/08/29 | 1,661 | 1,689 | 1,651 | 1,689 | +35 | +2.1% | 47,900 |
| 2025/08/28 | 1,664 | 1,666 | 1,644 | 1,654 | -10 | -0.6% | 16,700 |
| 2025/08/27 | 1,665 | 1,666 | 1,649 | 1,664 | -1 | -0.1% | 28,700 |
| 2025/08/26 | 1,680 | 1,687 | 1,654 | 1,665 | -10 | -0.6% | 33,800 |
| 2025/08/25 | 1,690 | 1,697 | 1,672 | 1,675 | -15 | -0.9% | 45,800 |
| 2025/08/22 | 1,690 | 1,693 | 1,665 | 1,690 | -2 | -0.1% | 41,200 |
| 2025/08/21 | 1,666 | 1,692 | 1,665 | 1,692 | +26 | +1.6% | 12,300 |
| 2025/08/20 | 1,675 | 1,687 | 1,662 | 1,666 | -9 | -0.5% | 16,800 |
| 2025/08/19 | 1,687 | 1,687 | 1,675 | 1,675 | -12 | -0.7% | 18,700 |
| 2025/08/18 | 1,677 | 1,688 | 1,671 | 1,687 | +11 | +0.7% | 18,500 |
| 2025/08/15 | 1,676 | 1,683 | 1,661 | 1,676 | -6 | -0.4% | 41,600 |
| 2025/08/14 | 1,679 | 1,690 | 1,661 | 1,682 | +9 | +0.5% | 33,900 |
| 2025/08/13 | 1,673 | 1,683 | 1,660 | 1,673 | +13 | +0.8% | 45,600 |
| 2025/08/12 | 1,660 | 1,667 | 1,652 | 1,660 | +24 | +1.5% | 48,100 |
| 2025/08/08 | 1,650 | 1,661 | 1,633 | 1,636 | -4 | -0.2% | 51,600 |
| 2025/08/07 | 1,661 | 1,665 | 1,627 | 1,640 | -12 | -0.7% | 57,800 |
| 2025/08/06 | 1,619 | 1,670 | 1,619 | 1,652 | -72 | -4.2% | 147,100 |
| 2025/08/05 | 1,717 | 1,735 | 1,702 | 1,724 | +24 | +1.4% | 81,700 |
| 2025/08/04 | 1,680 | 1,709 | 1,663 | 1,700 | +14 | +0.8% | 45,900 |
| 2025/08/01 | 1,670 | 1,706 | 1,666 | 1,686 | +16 | +1% | 30,400 |
| 2025/07/31 | 1,680 | 1,693 | 1,669 | 1,670 | -5 | -0.3% | 34,500 |
| 2025/07/30 | 1,688 | 1,692 | 1,674 | 1,675 | -10 | -0.6% | 25,800 |
| 2025/07/29 | 1,661 | 1,685 | 1,655 | 1,685 | +25 | +1.5% | 28,100 |
| 2025/07/28 | 1,677 | 1,677 | 1,651 | 1,660 | +2 | +0.1% | 25,300 |
| 2025/07/25 | 1,664 | 1,675 | 1,652 | 1,658 | -4 | -0.2% | 42,100 |
| 2025/07/24 | 1,672 | 1,672 | 1,642 | 1,662 | +5 | +0.3% | 49,900 |
| 2025/07/23 | 1,634 | 1,657 | 1,617 | 1,657 | +28 | +1.7% | 56,400 |
| 2025/07/22 | 1,624 | 1,630 | 1,589 | 1,629 | +85 | +5.5% | 109,400 |
| 2025/07/18 | 1,558 | 1,558 | 1,541 | 1,544 | -5 | -0.3% | 16,500 |
| 2025/07/17 | 1,553 | 1,553 | 1,538 | 1,549 | +9 | +0.6% | 8,900 |
| 2025/07/16 | 1,558 | 1,560 | 1,539 | 1,540 | -18 | -1.2% | 19,300 |
| 2025/07/15 | 1,555 | 1,561 | 1,545 | 1,558 | +18 | +1.2% | 24,400 |
| 2025/07/14 | 1,551 | 1,566 | 1,540 | 1,540 | -10 | -0.6% | 40,200 |
| 2025/07/11 | 1,569 | 1,588 | 1,548 | 1,550 | -16 | -1% | 57,600 |
| 2025/07/10 | 1,561 | 1,566 | 1,546 | 1,566 | +19 | +1.2% | 34,000 |
| 2025/07/09 | 1,538 | 1,554 | 1,538 | 1,547 | +20 | +1.3% | 41,100 |
| 2025/07/08 | 1,503 | 1,532 | 1,502 | 1,527 | +24 | +1.6% | 31,000 |
| 2025/07/07 | 1,502 | 1,507 | 1,495 | 1,503 | +2 | +0.1% | 15,000 |
| 2025/07/04 | 1,498 | 1,507 | 1,492 | 1,501 | +17 | +1.1% | 15,500 |
| 2025/07/03 | 1,515 | 1,515 | 1,465 | 1,484 | -28 | -1.9% | 67,300 |
| 2025/07/02 | 1,519 | 1,525 | 1,508 | 1,512 | -13 | -0.9% | 22,400 |
| 2025/07/01 | 1,520 | 1,528 | 1,510 | 1,525 | +5 | +0.3% | 33,800 |
| 2025/06/30 | 1,515 | 1,530 | 1,509 | 1,520 | +11 | +0.7% | 43,400 |
| 2025/06/27 | 1,488 | 1,509 | 1,485 | 1,509 | +27 | +1.8% | 36,000 |
| 2025/06/26 | 1,475 | 1,482 | 1,468 | 1,482 | +15 | +1% | 15,300 |
| 2025/06/25 | 1,456 | 1,467 | 1,456 | 1,467 | +15 | +1% | 10,000 |
| 2025/06/24 | 1,452 | 1,468 | 1,450 | 1,452 | +4 | +0.3% | 26,300 |
| 2025/06/23 | 1,470 | 1,470 | 1,443 | 1,448 | -26 | -1.8% | 44,800 |
| 2025/06/20 | 1,475 | 1,499 | 1,448 | 1,474 | -1 | -0.1% | 41,200 |
51～
100
件表示中 / 3824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 | 243,900円 | +1.8% | -6.9% | 2.58% | 10.12倍 | 1.07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 | 70,900円 | +5.0% | +17.9% | 4.51% | 10.32倍 | 0.84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 |
| ニチバン | 196,500円 | +4.1% | +15.6% | 2.04% | 20.00倍 | 0.93倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| レック | 106,000円 | +5.6% | +16.5% | 1.89% | 16.51倍 | 1.01倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| カーリット | 164,800円 | +2.9% | +11.4% | 2.31% | 13.14倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
