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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 3,210 | 3,235 | 3,175 | 3,205 | +10 | +0.3% | 11,900 |
| 2024/10/30 | 3,260 | 3,265 | 3,195 | 3,195 | -55 | -1.7% | 8,300 |
| 2024/10/29 | 3,290 | 3,300 | 3,210 | 3,250 | -60 | -1.8% | 15,200 |
| 2024/10/28 | 3,125 | 3,320 | 3,125 | 3,310 | +150 | +4.7% | 16,100 |
| 2024/10/25 | 3,220 | 3,230 | 3,125 | 3,160 | -60 | -1.9% | 23,200 |
| 2024/10/24 | 3,230 | 3,305 | 3,170 | 3,220 | -40 | -1.2% | 15,700 |
| 2024/10/23 | 3,305 | 3,315 | 3,200 | 3,260 | -45 | -1.4% | 17,300 |
| 2024/10/22 | 3,365 | 3,370 | 3,305 | 3,305 | -70 | -2.1% | 13,900 |
| 2024/10/21 | 3,380 | 3,415 | 3,355 | 3,375 | -10 | -0.3% | 10,500 |
| 2024/10/18 | 3,445 | 3,480 | 3,380 | 3,385 | -75 | -2.2% | 18,800 |
| 2024/10/17 | 3,465 | 3,540 | 3,445 | 3,460 | ±0 | ±0% | 17,300 |
| 2024/10/16 | 3,405 | 3,485 | 3,405 | 3,460 | +20 | +0.6% | 15,500 |
| 2024/10/15 | 3,525 | 3,525 | 3,430 | 3,440 | -90 | -2.5% | 25,200 |
| 2024/10/11 | 3,630 | 3,630 | 3,520 | 3,530 | -70 | -1.9% | 14,500 |
| 2024/10/10 | 3,520 | 3,640 | 3,470 | 3,600 | +80 | +2.3% | 32,400 |
| 2024/10/09 | 3,480 | 3,560 | 3,480 | 3,520 | +55 | +1.6% | 29,400 |
| 2024/10/08 | 3,340 | 3,470 | 3,315 | 3,465 | +140 | +4.2% | 27,800 |
| 2024/10/07 | 3,335 | 3,360 | 3,325 | 3,325 | +35 | +1.1% | 13,000 |
| 2024/10/04 | 3,240 | 3,315 | 3,240 | 3,290 | +50 | +1.5% | 15,700 |
| 2024/10/03 | 3,250 | 3,280 | 3,235 | 3,240 | +35 | +1.1% | 25,500 |
| 2024/10/02 | 3,135 | 3,205 | 3,105 | 3,205 | +45 | +1.4% | 24,200 |
| 2024/10/01 | 3,270 | 3,270 | 3,160 | 3,160 | -70 | -2.2% | 8,200 |
| 2024/09/30 | 3,240 | 3,280 | 3,190 | 3,230 | -125 | -3.7% | 19,900 |
| 2024/09/27 | 3,400 | 3,400 | 3,325 | 3,355 | -35 | -1% | 9,600 |
| 2024/09/26 | 3,330 | 3,395 | 3,300 | 3,390 | +90 | +2.7% | 28,700 |
| 2024/09/25 | 3,325 | 3,325 | 3,145 | 3,300 | -25 | -0.8% | 42,100 |
| 2024/09/24 | 3,265 | 3,370 | 3,260 | 3,325 | -10 | -0.3% | 22,700 |
| 2024/09/20 | 3,415 | 3,415 | 3,300 | 3,335 | -45 | -1.3% | 34,200 |
| 2024/09/19 | 3,260 | 3,380 | 3,255 | 3,380 | +150 | +4.6% | 43,400 |
| 2024/09/18 | 3,230 | 3,280 | 3,205 | 3,230 | ±0 | ±0% | 25,200 |
| 2024/09/17 | 3,180 | 3,245 | 3,180 | 3,230 | +50 | +1.6% | 21,100 |
| 2024/09/13 | 3,030 | 3,195 | 3,030 | 3,180 | +105 | +3.4% | 23,500 |
| 2024/09/12 | 2,993 | 3,095 | 2,993 | 3,075 | +90 | +3% | 20,800 |
| 2024/09/11 | 2,988 | 3,035 | 2,926 | 2,985 | -7 | -0.2% | 23,800 |
| 2024/09/10 | 2,968 | 3,035 | 2,967 | 2,992 | +23 | +0.8% | 13,800 |
| 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 |
101～
150
件表示中 / 3671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 | 146,400円 | +15.0% | +58.6% | 4.27% | 5.92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 |
| 群栄化 | 290,800円 | +1.0% | -20.9% | 3.44% | 11.35倍 | 0.40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 |
| 保土谷 | 149,900円 | +13.0% | +16.7% | 3.00% | 7.22倍 | 0.48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 | 100,700円 | +3.9% | -13.9% | 3.57% | 8.48倍 | 0.64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 | 129,800円 | +5.4% | -6.9% | 4.62% | 7.90倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
