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 |
|---|---|---|---|---|---|---|---|
| 2026/05/18 | 3,315 | 3,445 | 3,310 | 3,415 | +60 | +1.8% | 77,700 |
| 2026/05/15 | 3,350 | 3,415 | 3,300 | 3,355 | +5 | +0.1% | 144,100 |
| 2026/05/14 | 3,390 | 3,390 | 3,335 | 3,350 | -40 | -1.2% | 33,800 |
| 2026/05/13 | 3,335 | 3,405 | 3,270 | 3,390 | +85 | +2.6% | 41,600 |
| 2026/05/12 | 3,410 | 3,410 | 3,305 | 3,305 | -75 | -2.2% | 25,300 |
| 2026/05/11 | 3,340 | 3,395 | 3,320 | 3,380 | +50 | +1.5% | 21,900 |
| 2026/05/08 | 3,325 | 3,360 | 3,270 | 3,330 | -20 | -0.6% | 56,900 |
| 2026/05/07 | 3,310 | 3,355 | 3,260 | 3,350 | +70 | +2.1% | 61,100 |
| 2026/05/01 | 3,340 | 3,365 | 3,280 | 3,280 | -90 | -2.7% | 18,800 |
| 2026/04/30 | 3,365 | 3,370 | 3,310 | 3,370 | +20 | +0.6% | 30,900 |
| 2026/04/28 | 3,325 | 3,365 | 3,280 | 3,350 | +40 | +1.2% | 53,200 |
| 2026/04/27 | 3,395 | 3,400 | 3,300 | 3,310 | -85 | -2.5% | 48,200 |
| 2026/04/24 | 3,355 | 3,400 | 3,355 | 3,395 | +40 | +1.2% | 36,000 |
| 2026/04/23 | 3,275 | 3,365 | 3,265 | 3,355 | +10 | +0.3% | 42,400 |
| 2026/04/22 | 3,335 | 3,350 | 3,305 | 3,345 | +10 | +0.3% | 27,000 |
| 2026/04/21 | 3,300 | 3,355 | 3,250 | 3,335 | +60 | +1.8% | 49,900 |
| 2026/04/20 | 3,320 | 3,340 | 3,255 | 3,275 | -65 | -1.9% | 50,000 |
| 2026/04/17 | 3,400 | 3,400 | 3,300 | 3,340 | -40 | -1.2% | 37,000 |
| 2026/04/16 | 3,460 | 3,460 | 3,375 | 3,380 | -55 | -1.6% | 68,400 |
| 2026/04/15 | 3,390 | 3,470 | 3,350 | 3,435 | +50 | +1.5% | 99,200 |
| 2026/04/14 | 3,485 | 3,485 | 3,385 | 3,385 | -115 | -3.3% | 43,400 |
| 2026/04/13 | 3,515 | 3,575 | 3,475 | 3,500 | -15 | -0.4% | 54,700 |
| 2026/04/10 | 3,495 | 3,580 | 3,495 | 3,515 | +10 | +0.3% | 25,100 |
| 2026/04/09 | 3,520 | 3,535 | 3,480 | 3,505 | -15 | -0.4% | 29,600 |
| 2026/04/08 | 3,495 | 3,535 | 3,455 | 3,520 | +80 | +2.3% | 44,000 |
| 2026/04/07 | 3,420 | 3,460 | 3,390 | 3,440 | +65 | +1.9% | 26,700 |
| 2026/04/06 | 3,420 | 3,460 | 3,370 | 3,375 | -10 | -0.3% | 47,600 |
| 2026/04/03 | 3,400 | 3,440 | 3,350 | 3,385 | -15 | -0.4% | 21,600 |
| 2026/04/02 | 3,445 | 3,465 | 3,385 | 3,400 | -35 | -1% | 45,000 |
| 2026/04/01 | 3,370 | 3,435 | 3,365 | 3,435 | +130 | +3.9% | 60,900 |
| 2026/03/31 | 3,320 | 3,335 | 3,235 | 3,305 | +55 | +1.7% | 94,600 |
| 2026/03/30 | 3,180 | 3,270 | 3,095 | 3,250 | -40 | -1.2% | 140,900 |
| 2026/03/27 | 3,260 | 3,310 | 3,225 | 3,290 | +15 | +0.5% | 23,300 |
| 2026/03/26 | 3,330 | 3,340 | 3,265 | 3,275 | -45 | -1.4% | 26,100 |
| 2026/03/25 | 3,295 | 3,360 | 3,295 | 3,320 | +70 | +2.2% | 21,900 |
| 2026/03/24 | 3,260 | 3,320 | 3,240 | 3,250 | +35 | +1.1% | 36,700 |
| 2026/03/23 | 3,175 | 3,265 | 3,110 | 3,215 | -30 | -0.9% | 487,200 |
| 2026/03/19 | 3,265 | 3,265 | 3,215 | 3,245 | -70 | -2.1% | 46,900 |
| 2026/03/18 | 3,290 | 3,315 | 3,270 | 3,315 | +75 | +2.3% | 23,400 |
| 2026/03/17 | 3,265 | 3,310 | 3,230 | 3,240 | -25 | -0.8% | 28,600 |
| 2026/03/16 | 3,220 | 3,315 | 3,200 | 3,265 | +10 | +0.3% | 42,400 |
| 2026/03/13 | 3,295 | 3,340 | 3,240 | 3,255 | -85 | -2.5% | 83,600 |
| 2026/03/12 | 3,400 | 3,440 | 3,330 | 3,340 | -105 | -3% | 68,100 |
| 2026/03/11 | 3,480 | 3,495 | 3,420 | 3,445 | -5 | -0.1% | 42,300 |
| 2026/03/10 | 3,330 | 3,470 | 3,325 | 3,450 | +170 | +5.2% | 74,000 |
| 2026/03/09 | 3,155 | 3,300 | 3,075 | 3,280 | +5 | +0.2% | 149,700 |
| 2026/03/06 | 3,250 | 3,330 | 3,150 | 3,275 | +20 | +0.6% | 44,000 |
| 2026/03/05 | 3,200 | 3,280 | 3,200 | 3,255 | +95 | +3% | 157,600 |
| 2026/03/04 | 3,030 | 3,215 | 2,950 | 3,160 | +30 | +1% | 180,500 |
| 2026/03/03 | 3,230 | 3,250 | 3,125 | 3,130 | -110 | -3.4% | 93,500 |
51～
100
件表示中 / 3993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 | 304,000円 | +7.4% | -0.6% | 2.47% | 11.73倍 | 1.22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 |
| Ａｉロボティク | 79,400円 | - | - | 0.00% | 10.53倍 | 8.53倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| テイカ | 224,000円 | +3.7% | +8.5% | 3.57% | 28.20倍 | 0.83倍 |
|
塗料、ＵＶ化粧品向け等酸化チタン大手。導電性高分子薬剤、圧電材は用途開拓、株主還元強化 |
| 北興化 | 182,000円 | +5.9% | +0.3% | 2.97% | 10.52倍 | 0.77倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 日本化 | 505,000円 | +1.5% | +13.7% | 2.38% | 14.61倍 | 0.87倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
市場注目の銘柄
チャート関連のコラム
