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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/18 | 3,395 | 3,540 | 3,395 | 3,520 | +145 | +4.3% | 50,600 |
| 2024/12/17 | 3,405 | 3,460 | 3,375 | 3,375 | -25 | -0.7% | 21,400 |
| 2024/12/16 | 3,345 | 3,415 | 3,305 | 3,400 | +65 | +1.9% | 21,200 |
| 2024/12/13 | 3,325 | 3,390 | 3,260 | 3,335 | -10 | -0.3% | 32,200 |
| 2024/12/12 | 3,460 | 3,480 | 3,345 | 3,345 | -90 | -2.6% | 16,700 |
| 2024/12/11 | 3,325 | 3,450 | 3,310 | 3,435 | +110 | +3.3% | 71,000 |
| 2024/12/10 | 3,250 | 3,395 | 3,250 | 3,325 | +95 | +2.9% | 35,600 |
| 2024/12/09 | 3,190 | 3,230 | 3,160 | 3,230 | +70 | +2.2% | 15,900 |
| 2024/12/06 | 3,190 | 3,190 | 3,125 | 3,160 | +5 | +0.2% | 8,300 |
| 2024/12/05 | 3,180 | 3,215 | 3,155 | 3,155 | +60 | +1.9% | 29,600 |
| 2024/12/04 | 3,080 | 3,105 | 3,055 | 3,095 | +15 | +0.5% | 15,800 |
| 2024/12/03 | 3,050 | 3,100 | 3,030 | 3,080 | +40 | +1.3% | 14,900 |
| 2024/12/02 | 3,035 | 3,070 | 3,035 | 3,040 | -5 | -0.2% | 12,800 |
| 2024/11/29 | 3,070 | 3,070 | 3,030 | 3,045 | ±0 | ±0% | 8,100 |
| 2024/11/28 | 3,045 | 3,055 | 3,015 | 3,045 | ±0 | ±0% | 4,400 |
| 2024/11/27 | 3,100 | 3,100 | 3,010 | 3,045 | -55 | -1.8% | 14,400 |
| 2024/11/26 | 3,140 | 3,160 | 3,075 | 3,100 | -40 | -1.3% | 12,100 |
| 2024/11/25 | 3,200 | 3,245 | 3,140 | 3,140 | ±0 | ±0% | 26,300 |
| 2024/11/22 | 3,080 | 3,145 | 3,080 | 3,140 | +60 | +1.9% | 14,000 |
| 2024/11/21 | 3,020 | 3,080 | 3,020 | 3,080 | +60 | +2% | 8,800 |
| 2024/11/20 | 3,035 | 3,045 | 3,020 | 3,020 | -25 | -0.8% | 7,300 |
| 2024/11/19 | 3,040 | 3,055 | 3,030 | 3,045 | +30 | +1% | 6,700 |
| 2024/11/18 | 2,980 | 3,050 | 2,980 | 3,015 | +16 | +0.5% | 13,400 |
| 2024/11/15 | 3,015 | 3,015 | 2,979 | 2,999 | -16 | -0.5% | 16,600 |
| 2024/11/14 | 3,080 | 3,080 | 3,010 | 3,015 | -55 | -1.8% | 11,800 |
| 2024/11/13 | 3,070 | 3,070 | 3,035 | 3,070 | +20 | +0.7% | 10,700 |
| 2024/11/12 | 3,045 | 3,090 | 3,040 | 3,050 | -15 | -0.5% | 17,700 |
| 2024/11/11 | 3,020 | 3,065 | 2,989 | 3,065 | +30 | +1% | 22,600 |
| 2024/11/08 | 3,095 | 3,095 | 3,030 | 3,035 | -95 | -3% | 38,300 |
| 2024/11/07 | 3,030 | 3,145 | 3,000 | 3,130 | +30 | +1% | 51,900 |
| 2024/11/06 | 3,350 | 3,350 | 3,070 | 3,100 | -40 | -1.3% | 229,800 |
51～
100
件表示中 / 3673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 | 136,700円 | +15.0% | +58.6% | 4.57% | 5.53倍 | 0.62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 |
| 保土谷 | 140,400円 | +13.0% | +16.7% | 3.21% | 6.76倍 | 0.45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 |
| カーリット | 94,600円 | +3.9% | -13.9% | 3.81% | 7.96倍 | 0.60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 |
| 日華化学 | 126,800円 | +5.4% | -6.9% | 4.73% | 7.72倍 | 0.60倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| 北の達人 | 14,900円 | -21.2% | +14.5% | 2.35% | 18.15倍 | 2.79倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
市場注目の銘柄
チャート関連のコラム
