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 |
|---|---|---|---|---|---|---|---|
| 2025/06/19 | 1,477 | 1,495 | 1,472 | 1,475 | -2 | -0.1% | 27,800 |
| 2025/06/18 | 1,465 | 1,479 | 1,463 | 1,477 | +13 | +0.9% | 32,400 |
| 2025/06/17 | 1,460 | 1,478 | 1,458 | 1,464 | +3 | +0.2% | 14,700 |
| 2025/06/16 | 1,465 | 1,485 | 1,458 | 1,461 | -8 | -0.5% | 22,500 |
| 2025/06/13 | 1,490 | 1,494 | 1,465 | 1,469 | -32 | -2.1% | 22,400 |
| 2025/06/12 | 1,485 | 1,501 | 1,485 | 1,501 | +16 | +1.1% | 11,800 |
| 2025/06/11 | 1,487 | 1,505 | 1,467 | 1,485 | -2 | -0.1% | 45,200 |
| 2025/06/10 | 1,500 | 1,508 | 1,487 | 1,487 | -6 | -0.4% | 18,400 |
| 2025/06/09 | 1,501 | 1,505 | 1,483 | 1,493 | ±0 | ±0% | 21,100 |
| 2025/06/06 | 1,498 | 1,508 | 1,493 | 1,493 | -5 | -0.3% | 9,100 |
| 2025/06/05 | 1,515 | 1,515 | 1,491 | 1,498 | -11 | -0.7% | 14,000 |
| 2025/06/04 | 1,515 | 1,515 | 1,501 | 1,509 | +9 | +0.6% | 9,000 |
| 2025/06/03 | 1,528 | 1,528 | 1,492 | 1,500 | -29 | -1.9% | 34,400 |
| 2025/06/02 | 1,569 | 1,576 | 1,529 | 1,529 | -40 | -2.5% | 35,000 |
| 2025/05/30 | 1,558 | 1,573 | 1,553 | 1,569 | +3 | +0.2% | 24,600 |
| 2025/05/29 | 1,553 | 1,577 | 1,553 | 1,566 | +16 | +1% | 22,200 |
| 2025/05/28 | 1,572 | 1,581 | 1,548 | 1,550 | -21 | -1.3% | 30,700 |
| 2025/05/27 | 1,542 | 1,571 | 1,538 | 1,571 | +30 | +1.9% | 33,300 |
| 2025/05/26 | 1,538 | 1,559 | 1,535 | 1,541 | +16 | +1% | 30,900 |
| 2025/05/23 | 1,491 | 1,540 | 1,491 | 1,525 | +35 | +2.3% | 28,300 |
| 2025/05/22 | 1,510 | 1,517 | 1,490 | 1,490 | -20 | -1.3% | 29,900 |
| 2025/05/21 | 1,490 | 1,512 | 1,490 | 1,510 | +17 | +1.1% | 27,400 |
| 2025/05/20 | 1,495 | 1,508 | 1,492 | 1,493 | +4 | +0.3% | 24,500 |
| 2025/05/19 | 1,503 | 1,510 | 1,485 | 1,489 | -54 | -3.5% | 46,100 |
| 2025/05/16 | 1,460 | 1,551 | 1,432 | 1,543 | +31 | +2.1% | 143,700 |
| 2025/05/15 | 1,541 | 1,542 | 1,452 | 1,512 | -38 | -2.5% | 78,000 |
| 2025/05/14 | 1,535 | 1,550 | 1,518 | 1,550 | +15 | +1% | 50,300 |
| 2025/05/13 | 1,545 | 1,554 | 1,519 | 1,535 | +9 | +0.6% | 38,300 |
| 2025/05/12 | 1,502 | 1,530 | 1,494 | 1,526 | +39 | +2.6% | 38,700 |
| 2025/05/09 | 1,487 | 1,506 | 1,486 | 1,487 | +1 | +0.1% | 29,000 |
| 2025/05/08 | 1,496 | 1,500 | 1,477 | 1,486 | -16 | -1.1% | 28,000 |
| 2025/05/07 | 1,482 | 1,512 | 1,478 | 1,502 | +13 | +0.9% | 39,500 |
| 2025/05/02 | 1,491 | 1,503 | 1,478 | 1,489 | -10 | -0.7% | 41,100 |
| 2025/05/01 | 1,507 | 1,508 | 1,481 | 1,499 | -16 | -1.1% | 42,200 |
| 2025/04/30 | 1,511 | 1,518 | 1,494 | 1,515 | +6 | +0.4% | 33,400 |
| 2025/04/28 | 1,490 | 1,510 | 1,485 | 1,509 | +44 | +3% | 41,200 |
| 2025/04/25 | 1,463 | 1,475 | 1,461 | 1,465 | +5 | +0.3% | 20,600 |
| 2025/04/24 | 1,473 | 1,481 | 1,458 | 1,460 | -11 | -0.7% | 21,900 |
| 2025/04/23 | 1,467 | 1,484 | 1,454 | 1,471 | +13 | +0.9% | 30,700 |
| 2025/04/22 | 1,434 | 1,458 | 1,434 | 1,458 | +20 | +1.4% | 19,400 |
| 2025/04/21 | 1,455 | 1,470 | 1,433 | 1,438 | -10 | -0.7% | 24,000 |
| 2025/04/18 | 1,445 | 1,458 | 1,442 | 1,448 | +6 | +0.4% | 20,200 |
| 2025/04/17 | 1,426 | 1,448 | 1,424 | 1,442 | +28 | +2% | 24,400 |
| 2025/04/16 | 1,426 | 1,430 | 1,407 | 1,414 | -12 | -0.8% | 25,800 |
| 2025/04/15 | 1,421 | 1,436 | 1,411 | 1,426 | +19 | +1.4% | 16,000 |
| 2025/04/14 | 1,413 | 1,423 | 1,394 | 1,407 | +24 | +1.7% | 35,200 |
| 2025/04/11 | 1,341 | 1,384 | 1,331 | 1,383 | -6 | -0.4% | 36,300 |
| 2025/04/10 | 1,427 | 1,427 | 1,330 | 1,389 | +112 | +8.8% | 123,200 |
| 2025/04/09 | 1,338 | 1,341 | 1,245 | 1,277 | -91 | -6.7% | 398,200 |
| 2025/04/08 | 1,331 | 1,380 | 1,330 | 1,368 | +81 | +6.3% | 60,400 |
101～
150
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
