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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,000 | 3,040 | 2,948 | 3,040 | +30 | +1% | 31,700 |
| 2024/04/12 | 3,000 | 3,010 | 2,964 | 3,010 | +10 | +0.3% | 18,000 |
| 2024/04/11 | 3,030 | 3,030 | 2,985 | 3,000 | -55 | -1.8% | 14,400 |
| 2024/04/10 | 3,060 | 3,070 | 3,040 | 3,055 | +10 | +0.3% | 3,000 |
| 2024/04/09 | 3,045 | 3,050 | 3,000 | 3,045 | +45 | +1.5% | 7,000 |
| 2024/04/08 | 3,050 | 3,075 | 2,990 | 3,000 | -20 | -0.7% | 23,500 |
| 2024/04/05 | 3,090 | 3,105 | 3,015 | 3,020 | -140 | -4.4% | 19,000 |
| 2024/04/04 | 3,100 | 3,190 | 3,060 | 3,160 | +100 | +3.3% | 22,400 |
| 2024/04/03 | 3,070 | 3,125 | 2,940 | 3,060 | -50 | -1.6% | 21,600 |
| 2024/04/02 | 3,175 | 3,195 | 3,110 | 3,110 | -80 | -2.5% | 15,200 |
| 2024/04/01 | 3,295 | 3,350 | 3,180 | 3,190 | -35 | -1.1% | 33,900 |
| 2024/03/29 | 3,190 | 3,340 | 3,185 | 3,225 | +35 | +1.1% | 24,200 |
| 2024/03/28 | 3,150 | 3,220 | 3,015 | 3,190 | -30 | -0.9% | 25,900 |
| 2024/03/27 | 3,260 | 3,260 | 3,220 | 3,220 | -40 | -1.2% | 14,000 |
| 2024/03/26 | 3,230 | 3,375 | 3,230 | 3,260 | +35 | +1.1% | 25,900 |
| 2024/03/25 | 3,240 | 3,275 | 3,195 | 3,225 | -15 | -0.5% | 22,900 |
| 2024/03/22 | 3,310 | 3,310 | 3,240 | 3,240 | -80 | -2.4% | 20,100 |
| 2024/03/21 | 3,340 | 3,340 | 3,300 | 3,320 | +20 | +0.6% | 11,700 |
| 2024/03/19 | 3,305 | 3,325 | 3,250 | 3,300 | -35 | -1% | 17,100 |
| 2024/03/18 | 3,330 | 3,335 | 3,190 | 3,335 | +120 | +3.7% | 48,400 |
| 2024/03/15 | 3,110 | 3,235 | 3,110 | 3,215 | +105 | +3.4% | 24,700 |
| 2024/03/14 | 3,150 | 3,205 | 3,090 | 3,110 | -45 | -1.4% | 35,800 |
| 2024/03/13 | 3,175 | 3,205 | 3,115 | 3,155 | -20 | -0.6% | 40,000 |
| 2024/03/12 | 2,996 | 3,175 | 2,990 | 3,175 | +135 | +4.4% | 40,500 |
| 2024/03/11 | 3,000 | 3,070 | 2,956 | 3,040 | -55 | -1.8% | 43,200 |
| 2024/03/08 | 3,150 | 3,215 | 3,085 | 3,095 | -55 | -1.7% | 43,600 |
| 2024/03/07 | 3,360 | 3,360 | 3,145 | 3,150 | -210 | -6.3% | 65,200 |
| 2024/03/06 | 3,365 | 3,435 | 3,295 | 3,360 | +135 | +4.2% | 34,800 |
| 2024/03/05 | 3,250 | 3,260 | 3,185 | 3,225 | -50 | -1.5% | 25,600 |
| 2024/03/04 | 3,340 | 3,370 | 3,270 | 3,275 | -25 | -0.8% | 29,800 |
| 2024/03/01 | 3,300 | 3,315 | 3,235 | 3,300 | -15 | -0.5% | 30,000 |
| 2024/02/29 | 3,120 | 3,340 | 3,120 | 3,315 | +260 | +8.5% | 78,700 |
| 2024/02/28 | 3,030 | 3,115 | 3,030 | 3,055 | +50 | +1.7% | 23,900 |
| 2024/02/27 | 3,015 | 3,025 | 2,986 | 3,005 | -5 | -0.2% | 18,400 |
| 2024/02/26 | 2,999 | 3,020 | 2,986 | 3,010 | ±0 | ±0% | 10,400 |
| 2024/02/22 | 3,060 | 3,060 | 2,961 | 3,010 | -40 | -1.3% | 27,100 |
| 2024/02/21 | 2,974 | 3,050 | 2,958 | 3,050 | +80 | +2.7% | 37,500 |
| 2024/02/20 | 2,929 | 2,971 | 2,913 | 2,970 | +40 | +1.4% | 17,000 |
| 2024/02/19 | 2,935 | 2,950 | 2,904 | 2,930 | -23 | -0.8% | 17,400 |
| 2024/02/16 | 3,025 | 3,025 | 2,953 | 2,953 | -47 | -1.6% | 21,900 |
| 2024/02/15 | 2,982 | 3,040 | 2,946 | 3,000 | +39 | +1.3% | 27,700 |
| 2024/02/14 | 2,913 | 2,979 | 2,881 | 2,961 | +34 | +1.2% | 41,900 |
| 2024/02/13 | 2,875 | 2,933 | 2,854 | 2,927 | +53 | +1.8% | 24,200 |
| 2024/02/09 | 2,865 | 2,939 | 2,865 | 2,874 | -18 | -0.6% | 15,300 |
| 2024/02/08 | 2,883 | 2,920 | 2,851 | 2,892 | +9 | +0.3% | 20,200 |
| 2024/02/07 | 2,920 | 2,922 | 2,823 | 2,883 | -114 | -3.8% | 107,800 |
| 2024/02/06 | 2,985 | 3,080 | 2,968 | 2,997 | +185 | +6.6% | 201,400 |
| 2024/02/05 | 2,783 | 2,820 | 2,732 | 2,812 | +47 | +1.7% | 139,000 |
| 2024/02/02 | 2,831 | 2,831 | 2,681 | 2,765 | -65 | -2.3% | 56,700 |
| 2024/02/01 | 2,811 | 2,844 | 2,811 | 2,830 | -7 | -0.2% | 35,100 |
151～
200
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
