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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 1,217 | 1,307 | 1,207 | 1,287 | -80 | -5.9% | 153,400 |
| 2025/04/04 | 1,400 | 1,416 | 1,315 | 1,367 | -106 | -7.2% | 159,900 |
| 2025/04/03 | 1,439 | 1,473 | 1,430 | 1,473 | -45 | -3% | 80,000 |
| 2025/04/02 | 1,559 | 1,560 | 1,515 | 1,518 | -37 | -2.4% | 71,900 |
| 2025/04/01 | 1,547 | 1,564 | 1,511 | 1,555 | +8 | +0.5% | 34,300 |
| 2025/03/31 | 1,568 | 1,581 | 1,542 | 1,547 | -61 | -3.8% | 70,100 |
| 2025/03/28 | 1,594 | 1,625 | 1,594 | 1,608 | -64.5 | -3.9% | 55,400 |
| 2025/03/27 | 1,685 | 1,685 | 1,652.5 | 1,672.5 | -2.5 | -0.1% | 60,800 |
| 2025/03/26 | 1,697.5 | 1,702.5 | 1,667.5 | 1,675 | -10 | -0.6% | 68,600 |
| 2025/03/25 | 1,675 | 1,695 | 1,670 | 1,685 | +17.5 | +1% | 40,000 |
| 2025/03/24 | 1,685 | 1,700 | 1,652.5 | 1,667.5 | +5 | +0.3% | 120,600 |
| 2025/03/21 | 1,667.5 | 1,677.5 | 1,655 | 1,662.5 | +22.5 | +1.4% | 58,000 |
| 2025/03/19 | 1,617.5 | 1,657.5 | 1,617.5 | 1,640 | +12.5 | +0.8% | 46,800 |
| 2025/03/18 | 1,620 | 1,635 | 1,612.5 | 1,627.5 | +20 | +1.2% | 19,600 |
| 2025/03/17 | 1,600 | 1,637.5 | 1,600 | 1,607.5 | +20 | +1.3% | 45,800 |
| 2025/03/14 | 1,572.5 | 1,605 | 1,567.5 | 1,587.5 | +15 | +1% | 37,200 |
| 2025/03/13 | 1,570 | 1,580 | 1,560 | 1,572.5 | +17.5 | +1.1% | 29,000 |
| 2025/03/12 | 1,557.5 | 1,570 | 1,555 | 1,555 | -22.5 | -1.4% | 42,600 |
| 2025/03/11 | 1,557.5 | 1,580 | 1,515 | 1,577.5 | +7.5 | +0.5% | 64,000 |
| 2025/03/10 | 1,597.5 | 1,607.5 | 1,570 | 1,570 | -15 | -0.9% | 45,800 |
| 2025/03/07 | 1,595 | 1,615 | 1,577.5 | 1,585 | -25 | -1.6% | 52,800 |
| 2025/03/06 | 1,625 | 1,625 | 1,595 | 1,610 | -7.5 | -0.5% | 48,600 |
| 2025/03/05 | 1,600 | 1,625 | 1,595 | 1,617.5 | +5 | +0.3% | 52,200 |
| 2025/03/04 | 1,627.5 | 1,637.5 | 1,590 | 1,612.5 | -40 | -2.4% | 50,800 |
| 2025/03/03 | 1,650 | 1,655 | 1,637.5 | 1,652.5 | +7.5 | +0.5% | 35,400 |
| 2025/02/28 | 1,645 | 1,660 | 1,630 | 1,645 | -20 | -1.2% | 42,600 |
| 2025/02/27 | 1,655 | 1,682.5 | 1,655 | 1,665 | +15 | +0.9% | 33,800 |
| 2025/02/26 | 1,665 | 1,675 | 1,637.5 | 1,650 | -17.5 | -1% | 36,400 |
| 2025/02/25 | 1,640 | 1,690 | 1,640 | 1,667.5 | -22.5 | -1.3% | 49,200 |
| 2025/02/21 | 1,697.5 | 1,730 | 1,687.5 | 1,690 | -30 | -1.7% | 87,400 |
| 2025/02/20 | 1,765 | 1,770 | 1,712.5 | 1,720 | -45 | -2.5% | 102,800 |
| 2025/02/19 | 1,842.5 | 1,852.5 | 1,690 | 1,765 | +147.5 | +9.1% | 603,200 |
| 2025/02/18 | 1,630 | 1,630 | 1,597.5 | 1,617.5 | -2.5 | -0.2% | 26,000 |
| 2025/02/17 | 1,590 | 1,620 | 1,582.5 | 1,620 | +40 | +2.5% | 54,000 |
| 2025/02/14 | 1,582.5 | 1,617.5 | 1,575 | 1,580 | -2.5 | -0.2% | 58,800 |
| 2025/02/13 | 1,572.5 | 1,585 | 1,560 | 1,582.5 | +22.5 | +1.4% | 38,800 |
| 2025/02/12 | 1,562.5 | 1,572.5 | 1,537.5 | 1,560 | +17.5 | +1.1% | 69,400 |
| 2025/02/10 | 1,535 | 1,580 | 1,532.5 | 1,542.5 | +10 | +0.7% | 67,400 |
| 2025/02/07 | 1,590 | 1,590 | 1,530 | 1,532.5 | -57.5 | -3.6% | 103,800 |
| 2025/02/06 | 1,535 | 1,592.5 | 1,532.5 | 1,590 | -115 | -6.7% | 243,200 |
| 2025/02/05 | 1,720 | 1,747.5 | 1,690 | 1,705 | +10 | +0.6% | 91,600 |
| 2025/02/04 | 1,755 | 1,755 | 1,687.5 | 1,695 | -37.5 | -2.2% | 48,400 |
| 2025/02/03 | 1,740 | 1,750 | 1,712.5 | 1,732.5 | -12.5 | -0.7% | 58,400 |
| 2025/01/31 | 1,757.5 | 1,757.5 | 1,735 | 1,745 | ±0 | ±0% | 27,400 |
| 2025/01/30 | 1,740 | 1,760 | 1,725 | 1,745 | +5 | +0.3% | 31,000 |
| 2025/01/29 | 1,740 | 1,740 | 1,722.5 | 1,740 | +15 | +0.9% | 12,200 |
| 2025/01/28 | 1,715 | 1,740 | 1,710 | 1,725 | +12.5 | +0.7% | 15,600 |
| 2025/01/27 | 1,735 | 1,735 | 1,712.5 | 1,712.5 | +12.5 | +0.7% | 17,400 |
| 2025/01/24 | 1,662.5 | 1,717.5 | 1,662.5 | 1,700 | +40 | +2.4% | 45,600 |
| 2025/01/23 | 1,665 | 1,667.5 | 1,640 | 1,660 | -15 | -0.9% | 50,600 |
151～
200
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
