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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,865 | 2,995 | 2,865 | 2,969 | +4 | +0.1% | 33,400 |
| 2024/09/06 | 2,993 | 3,055 | 2,957 | 2,965 | -50 | -1.7% | 17,800 |
| 2024/09/05 | 3,000 | 3,080 | 2,963 | 3,015 | -45 | -1.5% | 25,300 |
| 2024/09/04 | 3,060 | 3,140 | 3,015 | 3,060 | -135 | -4.2% | 42,000 |
| 2024/09/03 | 3,130 | 3,240 | 3,085 | 3,195 | +45 | +1.4% | 22,800 |
| 2024/09/02 | 3,185 | 3,220 | 3,140 | 3,150 | -35 | -1.1% | 23,200 |
| 2024/08/30 | 3,135 | 3,200 | 3,125 | 3,185 | +20 | +0.6% | 15,800 |
| 2024/08/29 | 3,045 | 3,180 | 3,030 | 3,165 | +100 | +3.3% | 25,000 |
| 2024/08/28 | 3,070 | 3,070 | 3,045 | 3,065 | -25 | -0.8% | 7,700 |
| 2024/08/27 | 3,090 | 3,110 | 3,050 | 3,090 | ±0 | ±0% | 12,800 |
| 2024/08/26 | 3,200 | 3,210 | 3,065 | 3,090 | -40 | -1.3% | 29,900 |
| 2024/08/23 | 3,085 | 3,155 | 3,080 | 3,130 | +35 | +1.1% | 25,100 |
| 2024/08/22 | 3,195 | 3,195 | 3,050 | 3,095 | -120 | -3.7% | 20,200 |
| 2024/08/21 | 3,080 | 3,220 | 3,080 | 3,215 | +60 | +1.9% | 20,500 |
| 2024/08/20 | 3,075 | 3,160 | 3,055 | 3,155 | +60 | +1.9% | 26,100 |
| 2024/08/19 | 3,250 | 3,260 | 3,085 | 3,095 | -115 | -3.6% | 76,300 |
| 2024/08/16 | 3,195 | 3,255 | 3,145 | 3,210 | +40 | +1.3% | 71,200 |
| 2024/08/15 | 2,961 | 3,250 | 2,952 | 3,170 | +216 | +7.3% | 105,200 |
| 2024/08/14 | 2,895 | 2,954 | 2,881 | 2,954 | +102 | +3.6% | 58,000 |
| 2024/08/13 | 2,941 | 2,991 | 2,801 | 2,852 | -71 | -2.4% | 106,700 |
| 2024/08/09 | 2,771 | 2,945 | 2,730 | 2,923 | +150 | +5.4% | 55,600 |
| 2024/08/08 | 2,618 | 2,811 | 2,618 | 2,773 | +156 | +6% | 39,300 |
| 2024/08/07 | 2,631 | 2,756 | 2,575 | 2,617 | +17 | +0.7% | 62,200 |
| 2024/08/06 | 2,500 | 2,600 | 2,449 | 2,600 | +500 | +23.8% | 76,300 |
| 2024/08/05 | 2,315 | 2,316 | 2,100 | 2,100 | -365 | -14.8% | 50,200 |
| 2024/08/02 | 2,530 | 2,554 | 2,436 | 2,465 | -115 | -4.5% | 33,500 |
| 2024/08/01 | 2,657 | 2,657 | 2,546 | 2,580 | -70 | -2.6% | 31,000 |
| 2024/07/31 | 2,552 | 2,650 | 2,552 | 2,650 | +77 | +3% | 26,900 |
| 2024/07/30 | 2,600 | 2,613 | 2,561 | 2,573 | -17 | -0.7% | 11,100 |
| 2024/07/29 | 2,566 | 2,632 | 2,566 | 2,590 | +40 | +1.6% | 28,000 |
| 2024/07/26 | 2,566 | 2,592 | 2,550 | 2,550 | +11 | +0.4% | 15,100 |
| 2024/07/25 | 2,550 | 2,562 | 2,529 | 2,539 | -41 | -1.6% | 35,400 |
| 2024/07/24 | 2,595 | 2,595 | 2,573 | 2,580 | +2 | +0.1% | 17,500 |
| 2024/07/23 | 2,643 | 2,662 | 2,577 | 2,578 | -47 | -1.8% | 46,900 |
| 2024/07/22 | 2,642 | 2,655 | 2,610 | 2,625 | -17 | -0.6% | 48,800 |
| 2024/07/19 | 2,660 | 2,671 | 2,641 | 2,642 | -18 | -0.7% | 24,400 |
| 2024/07/18 | 2,648 | 2,678 | 2,647 | 2,660 | +9 | +0.3% | 18,400 |
| 2024/07/17 | 2,673 | 2,684 | 2,634 | 2,651 | -20 | -0.7% | 44,300 |
| 2024/07/16 | 2,675 | 2,689 | 2,669 | 2,671 | +2 | +0.1% | 15,000 |
| 2024/07/12 | 2,717 | 2,717 | 2,669 | 2,669 | -28 | -1% | 15,500 |
| 2024/07/11 | 2,700 | 2,710 | 2,665 | 2,697 | -2 | -0.1% | 33,300 |
| 2024/07/10 | 2,689 | 2,709 | 2,689 | 2,699 | -4 | -0.1% | 15,700 |
| 2024/07/09 | 2,671 | 2,715 | 2,671 | 2,703 | +9 | +0.3% | 30,900 |
| 2024/07/08 | 2,702 | 2,711 | 2,666 | 2,694 | +2 | +0.1% | 16,800 |
| 2024/07/05 | 2,709 | 2,719 | 2,684 | 2,692 | +8 | +0.3% | 9,200 |
| 2024/07/04 | 2,701 | 2,712 | 2,670 | 2,684 | -17 | -0.6% | 9,700 |
| 2024/07/03 | 2,715 | 2,738 | 2,701 | 2,701 | -4 | -0.1% | 10,100 |
| 2024/07/02 | 2,710 | 2,723 | 2,670 | 2,705 | -5 | -0.2% | 11,700 |
| 2024/07/01 | 2,720 | 2,756 | 2,706 | 2,710 | -9 | -0.3% | 11,300 |
| 2024/06/28 | 2,708 | 2,727 | 2,691 | 2,719 | +11 | +0.4% | 12,300 |
51～
100
件表示中 / 3586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 | 314,000円 | +15.0% | +58.6% | 3.03% | 6.35倍 | 0.71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 | 46,200円 | +2.5% | -18.9% | 4.11% | 8.97倍 | 0.60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 |
| 日化産 | 135,800円 | +10.1% | +12.1% | 4.42% | 13.28倍 | 0.57倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| アグロカネシ | 189,600円 | +2.5% | +17.0% | 0.84% | 32.78倍 | 1.12倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
| 群栄化 | 274,400円 | +1.0% | -20.9% | 3.64% | 10.71倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
