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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,340 | 3,370 | 3,270 | 3,275 | -25 | -0.8% | 29,800 |
| 2024/03/01 | 3,300 | 3,315 | 3,235 | 3,300 | -15 | -0.5% | 30,000 |
| 2024/02/29 | 3,120 | 3,340 | 3,120 | 3,315 | +260 | +8.5% | 78,700 |
| 2024/02/28 | 3,030 | 3,115 | 3,030 | 3,055 | +50 | +1.7% | 23,900 |
| 2024/02/27 | 3,015 | 3,025 | 2,986 | 3,005 | -5 | -0.2% | 18,400 |
| 2024/02/26 | 2,999 | 3,020 | 2,986 | 3,010 | ±0 | ±0% | 10,400 |
| 2024/02/22 | 3,060 | 3,060 | 2,961 | 3,010 | -40 | -1.3% | 27,100 |
| 2024/02/21 | 2,974 | 3,050 | 2,958 | 3,050 | +80 | +2.7% | 37,500 |
| 2024/02/20 | 2,929 | 2,971 | 2,913 | 2,970 | +40 | +1.4% | 17,000 |
| 2024/02/19 | 2,935 | 2,950 | 2,904 | 2,930 | -23 | -0.8% | 17,400 |
| 2024/02/16 | 3,025 | 3,025 | 2,953 | 2,953 | -47 | -1.6% | 21,900 |
| 2024/02/15 | 2,982 | 3,040 | 2,946 | 3,000 | +39 | +1.3% | 27,700 |
| 2024/02/14 | 2,913 | 2,979 | 2,881 | 2,961 | +34 | +1.2% | 41,900 |
| 2024/02/13 | 2,875 | 2,933 | 2,854 | 2,927 | +53 | +1.8% | 24,200 |
| 2024/02/09 | 2,865 | 2,939 | 2,865 | 2,874 | -18 | -0.6% | 15,300 |
| 2024/02/08 | 2,883 | 2,920 | 2,851 | 2,892 | +9 | +0.3% | 20,200 |
| 2024/02/07 | 2,920 | 2,922 | 2,823 | 2,883 | -114 | -3.8% | 107,800 |
| 2024/02/06 | 2,985 | 3,080 | 2,968 | 2,997 | +185 | +6.6% | 201,400 |
| 2024/02/05 | 2,783 | 2,820 | 2,732 | 2,812 | +47 | +1.7% | 139,000 |
| 2024/02/02 | 2,831 | 2,831 | 2,681 | 2,765 | -65 | -2.3% | 56,700 |
| 2024/02/01 | 2,811 | 2,844 | 2,811 | 2,830 | -7 | -0.2% | 35,100 |
| 2024/01/31 | 2,767 | 2,837 | 2,761 | 2,837 | +89 | +3.2% | 30,700 |
| 2024/01/30 | 2,779 | 2,836 | 2,748 | 2,748 | +8 | +0.3% | 19,200 |
| 2024/01/29 | 2,755 | 2,782 | 2,723 | 2,740 | -20 | -0.7% | 12,300 |
| 2024/01/26 | 2,752 | 2,779 | 2,729 | 2,760 | -25 | -0.9% | 15,900 |
| 2024/01/25 | 2,688 | 2,785 | 2,688 | 2,785 | +97 | +3.6% | 25,600 |
| 2024/01/24 | 2,709 | 2,714 | 2,673 | 2,688 | -21 | -0.8% | 23,400 |
| 2024/01/23 | 2,668 | 2,719 | 2,646 | 2,709 | +56 | +2.1% | 32,600 |
| 2024/01/22 | 2,649 | 2,668 | 2,630 | 2,653 | +3 | +0.1% | 10,300 |
| 2024/01/19 | 2,633 | 2,670 | 2,629 | 2,650 | +39 | +1.5% | 11,700 |
| 2024/01/18 | 2,595 | 2,643 | 2,593 | 2,611 | +5 | +0.2% | 17,400 |
| 2024/01/17 | 2,605 | 2,664 | 2,599 | 2,606 | +1 | ±0% | 91,000 |
| 2024/01/16 | 2,622 | 2,624 | 2,595 | 2,605 | -24 | -0.9% | 22,000 |
| 2024/01/15 | 2,592 | 2,663 | 2,592 | 2,629 | +16 | +0.6% | 25,100 |
| 2024/01/12 | 2,645 | 2,670 | 2,595 | 2,613 | -31 | -1.2% | 26,500 |
| 2024/01/11 | 2,620 | 2,649 | 2,560 | 2,644 | +14 | +0.5% | 80,400 |
| 2024/01/10 | 2,541 | 2,640 | 2,541 | 2,630 | +89 | +3.5% | 30,700 |
| 2024/01/09 | 2,520 | 2,571 | 2,520 | 2,541 | +29 | +1.2% | 26,100 |
| 2024/01/05 | 2,493 | 2,536 | 2,461 | 2,512 | +21 | +0.8% | 23,700 |
| 2024/01/04 | 2,416 | 2,491 | 2,400 | 2,491 | +75 | +3.1% | 34,000 |
| 2023/12/29 | 2,415 | 2,440 | 2,402 | 2,416 | +1 | ±0% | 7,300 |
| 2023/12/28 | 2,393 | 2,441 | 2,393 | 2,415 | +11 | +0.5% | 5,400 |
| 2023/12/27 | 2,399 | 2,416 | 2,380 | 2,404 | +3 | +0.1% | 4,600 |
| 2023/12/26 | 2,395 | 2,417 | 2,369 | 2,401 | +6 | +0.3% | 7,000 |
| 2023/12/25 | 2,391 | 2,400 | 2,360 | 2,395 | +6 | +0.3% | 14,500 |
| 2023/12/22 | 2,390 | 2,397 | 2,376 | 2,389 | ±0 | ±0% | 6,500 |
| 2023/12/21 | 2,371 | 2,418 | 2,356 | 2,389 | -2 | -0.1% | 12,200 |
| 2023/12/20 | 2,404 | 2,421 | 2,379 | 2,391 | -11 | -0.5% | 21,400 |
| 2023/12/19 | 2,408 | 2,420 | 2,362 | 2,402 | -6 | -0.2% | 23,600 |
| 2023/12/18 | 2,375 | 2,408 | 2,360 | 2,408 | +11 | +0.5% | 17,500 |
51～
100
件表示中 / 3457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 | 265,800円 | +11.3% | +4.9% | 3.57% | 8.15倍 | 0.67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 |
| ハリマ化成Ｇ | 88,800円 | +10.5% | - | 4.73% | 14.84倍 | 0.58倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 荒川化学 | 111,900円 | +13.5% | - | 4.29% | 12.33倍 | 0.40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 |
| 三光合成 | 70,400円 | +4.8% | +3.8% | 2.84% | 9.33倍 | 0.78倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド生産拡大志向 |
| 日本化 | 238,300円 | +3.8% | +21.7% | 2.94% | 10.51倍 | 0.47倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
市場注目の銘柄
チャート関連のコラム
