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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,697 | 2,738 | 2,691 | 2,708 | +38 | +1.4% | 21,400 |
| 2024/06/26 | 2,709 | 2,709 | 2,660 | 2,670 | -7 | -0.3% | 10,800 |
| 2024/06/25 | 2,669 | 2,695 | 2,642 | 2,677 | +37 | +1.4% | 10,900 |
| 2024/06/24 | 2,635 | 2,669 | 2,627 | 2,640 | +5 | +0.2% | 14,200 |
| 2024/06/21 | 2,640 | 2,649 | 2,622 | 2,635 | ±0 | ±0% | 11,300 |
| 2024/06/20 | 2,660 | 2,662 | 2,633 | 2,635 | -25 | -0.9% | 12,900 |
| 2024/06/19 | 2,653 | 2,684 | 2,631 | 2,660 | +7 | +0.3% | 10,500 |
| 2024/06/18 | 2,623 | 2,663 | 2,621 | 2,653 | +17 | +0.6% | 13,800 |
| 2024/06/17 | 2,610 | 2,649 | 2,595 | 2,636 | +21 | +0.8% | 13,500 |
| 2024/06/14 | 2,600 | 2,643 | 2,589 | 2,615 | -18 | -0.7% | 12,800 |
| 2024/06/13 | 2,650 | 2,657 | 2,610 | 2,633 | -17 | -0.6% | 22,200 |
| 2024/06/12 | 2,686 | 2,700 | 2,645 | 2,650 | -49 | -1.8% | 11,500 |
| 2024/06/11 | 2,719 | 2,732 | 2,694 | 2,699 | -6 | -0.2% | 9,000 |
| 2024/06/10 | 2,701 | 2,744 | 2,652 | 2,705 | +4 | +0.1% | 24,100 |
| 2024/06/07 | 2,712 | 2,720 | 2,680 | 2,701 | -11 | -0.4% | 7,100 |
| 2024/06/06 | 2,719 | 2,719 | 2,681 | 2,712 | -7 | -0.3% | 8,200 |
| 2024/06/05 | 2,713 | 2,739 | 2,685 | 2,719 | +19 | +0.7% | 7,200 |
| 2024/06/04 | 2,739 | 2,739 | 2,690 | 2,700 | -21 | -0.8% | 3,100 |
| 2024/06/03 | 2,738 | 2,740 | 2,704 | 2,721 | +29 | +1.1% | 5,700 |
| 2024/05/31 | 2,683 | 2,711 | 2,611 | 2,692 | +22 | +0.8% | 18,800 |
| 2024/05/30 | 2,640 | 2,696 | 2,630 | 2,670 | -20 | -0.7% | 21,500 |
| 2024/05/29 | 2,783 | 2,783 | 2,677 | 2,690 | -60 | -2.2% | 10,600 |
| 2024/05/28 | 2,779 | 2,779 | 2,742 | 2,750 | +14 | +0.5% | 10,800 |
| 2024/05/27 | 2,738 | 2,767 | 2,728 | 2,736 | +48 | +1.8% | 9,100 |
| 2024/05/24 | 2,659 | 2,706 | 2,644 | 2,688 | +29 | +1.1% | 13,100 |
| 2024/05/23 | 2,669 | 2,675 | 2,638 | 2,659 | -10 | -0.4% | 13,400 |
| 2024/05/22 | 2,670 | 2,699 | 2,655 | 2,669 | -16 | -0.6% | 6,500 |
| 2024/05/21 | 2,698 | 2,724 | 2,655 | 2,685 | -11 | -0.4% | 19,700 |
| 2024/05/20 | 2,669 | 2,747 | 2,669 | 2,696 | +38 | +1.4% | 27,300 |
| 2024/05/17 | 2,610 | 2,732 | 2,610 | 2,658 | +63 | +2.4% | 39,000 |
| 2024/05/16 | 2,551 | 2,639 | 2,462 | 2,595 | -352 | -11.9% | 111,700 |
| 2024/05/15 | 2,989 | 2,998 | 2,928 | 2,947 | -5 | -0.2% | 28,600 |
| 2024/05/14 | 3,035 | 3,035 | 2,918 | 2,952 | -83 | -2.7% | 19,100 |
| 2024/05/13 | 2,993 | 3,035 | 2,961 | 3,035 | +42 | +1.4% | 15,700 |
| 2024/05/10 | 3,000 | 3,000 | 2,958 | 2,993 | -7 | -0.2% | 6,600 |
| 2024/05/09 | 2,996 | 3,025 | 2,984 | 3,000 | +5 | +0.2% | 8,800 |
| 2024/05/08 | 2,989 | 3,015 | 2,964 | 2,995 | +25 | +0.8% | 12,000 |
| 2024/05/07 | 2,948 | 2,982 | 2,928 | 2,970 | +54 | +1.9% | 5,800 |
| 2024/05/02 | 2,936 | 2,951 | 2,896 | 2,916 | -24 | -0.8% | 7,400 |
| 2024/05/01 | 2,908 | 2,966 | 2,888 | 2,940 | +4 | +0.1% | 12,200 |
| 2024/04/30 | 2,911 | 2,950 | 2,911 | 2,936 | +43 | +1.5% | 6,400 |
| 2024/04/26 | 2,930 | 2,937 | 2,881 | 2,893 | -47 | -1.6% | 9,100 |
| 2024/04/25 | 2,980 | 2,980 | 2,940 | 2,940 | -60 | -2% | 11,200 |
| 2024/04/24 | 2,914 | 3,005 | 2,914 | 3,000 | +93 | +3.2% | 12,700 |
| 2024/04/23 | 2,948 | 2,948 | 2,888 | 2,907 | ±0 | ±0% | 7,900 |
| 2024/04/22 | 2,878 | 2,955 | 2,876 | 2,907 | +39 | +1.4% | 13,000 |
| 2024/04/19 | 2,928 | 2,938 | 2,815 | 2,868 | -94 | -3.2% | 28,200 |
| 2024/04/18 | 2,880 | 2,962 | 2,880 | 2,962 | +73 | +2.5% | 17,600 |
| 2024/04/17 | 2,997 | 2,997 | 2,849 | 2,889 | -121 | -4% | 30,600 |
| 2024/04/16 | 2,992 | 3,045 | 2,973 | 3,010 | -30 | -1% | 25,600 |
101～
150
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
