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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/19 | 3,250 | 3,260 | 3,085 | 3,095 | -115 | -3.6% | 76,300 |
| 2024/08/16 | 3,195 | 3,255 | 3,145 | 3,210 | +40 | +1.3% | 71,200 |
| 2024/08/15 | 2,961 | 3,250 | 2,952 | 3,170 | +216 | +7.3% | 105,200 |
| 2024/08/14 | 2,895 | 2,954 | 2,881 | 2,954 | +102 | +3.6% | 58,000 |
| 2024/08/13 | 2,941 | 2,991 | 2,801 | 2,852 | -71 | -2.4% | 106,700 |
| 2024/08/09 | 2,771 | 2,945 | 2,730 | 2,923 | +150 | +5.4% | 55,600 |
| 2024/08/08 | 2,618 | 2,811 | 2,618 | 2,773 | +156 | +6% | 39,300 |
| 2024/08/07 | 2,631 | 2,756 | 2,575 | 2,617 | +17 | +0.7% | 62,200 |
| 2024/08/06 | 2,500 | 2,600 | 2,449 | 2,600 | +500 | +23.8% | 76,300 |
| 2024/08/05 | 2,315 | 2,316 | 2,100 | 2,100 | -365 | -14.8% | 50,200 |
| 2024/08/02 | 2,530 | 2,554 | 2,436 | 2,465 | -115 | -4.5% | 33,500 |
| 2024/08/01 | 2,657 | 2,657 | 2,546 | 2,580 | -70 | -2.6% | 31,000 |
| 2024/07/31 | 2,552 | 2,650 | 2,552 | 2,650 | +77 | +3% | 26,900 |
| 2024/07/30 | 2,600 | 2,613 | 2,561 | 2,573 | -17 | -0.7% | 11,100 |
| 2024/07/29 | 2,566 | 2,632 | 2,566 | 2,590 | +40 | +1.6% | 28,000 |
| 2024/07/26 | 2,566 | 2,592 | 2,550 | 2,550 | +11 | +0.4% | 15,100 |
| 2024/07/25 | 2,550 | 2,562 | 2,529 | 2,539 | -41 | -1.6% | 35,400 |
151～
200
件表示中 / 3704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 | 149,000円 | +1.8% | -6.9% | 4.23% | 6.18倍 | 0.65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 | 291,400円 | +1.5% | -8.0% | 3.43% | 11.37倍 | 0.39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 |
| ラサ工 | 322,500円 | +8.3% | +6.5% | 3.97% | 7.63倍 | 0.90倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 保土谷 | 145,100円 | +2.9% | +4.8% | 3.45% | 7.69倍 | 0.47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 |
| 荒川化学 | 109,000円 | +5.9% | +181.0% | 4.59% | 12.01倍 | 0.37倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
市場注目の銘柄
チャート関連のコラム
