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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 999 | 1,004 | 990 | 995 | -5 | -0.5% | 18,700 |
| 2015/09/04 | 1,028 | 1,033 | 998 | 1,000 | -26 | -2.5% | 23,600 |
| 2015/09/03 | 1,059 | 1,059 | 1,026 | 1,026 | -12 | -1.2% | 4,200 |
| 2015/09/02 | 1,040 | 1,053 | 1,031 | 1,038 | -18 | -1.7% | 7,800 |
| 2015/09/01 | 1,080 | 1,080 | 1,056 | 1,056 | -23 | -2.1% | 17,800 |
| 2015/08/31 | 1,083 | 1,089 | 1,079 | 1,079 | +4 | +0.4% | 9,400 |
| 2015/08/28 | 1,061 | 1,083 | 1,041 | 1,075 | +21 | +2% | 18,500 |
| 2015/08/27 | 1,062 | 1,067 | 1,051 | 1,054 | -7 | -0.7% | 13,100 |
| 2015/08/26 | 1,052 | 1,068 | 1,047 | 1,061 | +9 | +0.9% | 6,800 |
| 2015/08/25 | 1,022 | 1,080 | 1,022 | 1,052 | -30 | -2.8% | 22,800 |
| 2015/08/24 | 1,102 | 1,120 | 1,082 | 1,082 | -43 | -3.8% | 19,300 |
| 2015/08/21 | 1,150 | 1,150 | 1,112 | 1,125 | -34 | -2.9% | 14,000 |
| 2015/08/20 | 1,158 | 1,165 | 1,156 | 1,159 | -8 | -0.7% | 6,900 |
| 2015/08/19 | 1,171 | 1,176 | 1,165 | 1,167 | -4 | -0.3% | 5,200 |
| 2015/08/18 | 1,175 | 1,180 | 1,171 | 1,171 | -3 | -0.3% | 3,200 |
| 2015/08/17 | 1,175 | 1,180 | 1,170 | 1,174 | ±0 | ±0% | 2,700 |
| 2015/08/14 | 1,172 | 1,174 | 1,170 | 1,174 | +7 | +0.6% | 5,000 |
| 2015/08/13 | 1,180 | 1,193 | 1,164 | 1,167 | -20 | -1.7% | 7,100 |
| 2015/08/12 | 1,191 | 1,233 | 1,185 | 1,187 | -9 | -0.8% | 7,700 |
| 2015/08/11 | 1,211 | 1,212 | 1,196 | 1,196 | -18 | -1.5% | 9,200 |
| 2015/08/10 | 1,232 | 1,232 | 1,213 | 1,214 | -18 | -1.5% | 5,100 |
| 2015/08/07 | 1,255 | 1,255 | 1,232 | 1,232 | -40 | -3.1% | 3,400 |
| 2015/08/06 | 1,234 | 1,274 | 1,225 | 1,272 | -28 | -2.2% | 16,000 |
| 2015/08/05 | 1,214 | 1,300 | 1,214 | 1,300 | +86 | +7.1% | 4,900 |
| 2015/08/04 | 1,229 | 1,236 | 1,214 | 1,214 | -15 | -1.2% | 4,300 |
| 2015/08/03 | 1,235 | 1,235 | 1,215 | 1,229 | -7 | -0.6% | 4,400 |
| 2015/07/31 | 1,226 | 1,236 | 1,222 | 1,236 | +10 | +0.8% | 3,700 |
| 2015/07/30 | 1,225 | 1,228 | 1,222 | 1,226 | -1 | -0.1% | 1,000 |
| 2015/07/29 | 1,234 | 1,239 | 1,227 | 1,227 | -4 | -0.3% | 2,800 |
| 2015/07/28 | 1,240 | 1,241 | 1,229 | 1,231 | -12 | -1% | 2,900 |
| 2015/07/27 | 1,263 | 1,263 | 1,243 | 1,243 | -20 | -1.6% | 9,700 |
| 2015/07/24 | 1,242 | 1,263 | 1,242 | 1,263 | +28 | +2.3% | 5,800 |
| 2015/07/23 | 1,261 | 1,261 | 1,235 | 1,235 | -25 | -2% | 8,400 |
| 2015/07/22 | 1,278 | 1,278 | 1,252 | 1,260 | -17 | -1.3% | 4,200 |
| 2015/07/21 | 1,263 | 1,287 | 1,260 | 1,277 | +15 | +1.2% | 3,000 |
| 2015/07/17 | 1,260 | 1,262 | 1,260 | 1,262 | +7 | +0.6% | 1,500 |
| 2015/07/16 | 1,277 | 1,277 | 1,250 | 1,255 | -12 | -0.9% | 6,500 |
| 2015/07/15 | 1,250 | 1,267 | 1,250 | 1,267 | +18 | +1.4% | 4,400 |
| 2015/07/14 | 1,234 | 1,249 | 1,234 | 1,249 | +19 | +1.5% | 3,400 |
| 2015/07/13 | 1,234 | 1,240 | 1,220 | 1,230 | -4 | -0.3% | 7,500 |
| 2015/07/10 | 1,249 | 1,249 | 1,226 | 1,234 | +3 | +0.2% | 3,100 |
| 2015/07/09 | 1,202 | 1,243 | 1,150 | 1,231 | -29 | -2.3% | 14,000 |
| 2015/07/08 | 1,287 | 1,290 | 1,260 | 1,260 | -35 | -2.7% | 12,200 |
| 2015/07/07 | 1,304 | 1,307 | 1,288 | 1,295 | -10 | -0.8% | 4,500 |
| 2015/07/06 | 1,313 | 1,313 | 1,300 | 1,305 | -8 | -0.6% | 6,500 |
| 2015/07/03 | 1,332 | 1,332 | 1,305 | 1,313 | -14 | -1.1% | 2,700 |
| 2015/07/02 | 1,320 | 1,328 | 1,318 | 1,327 | +11 | +0.8% | 3,400 |
| 2015/07/01 | 1,285 | 1,323 | 1,285 | 1,316 | +31 | +2.4% | 5,100 |
| 2015/06/30 | 1,281 | 1,298 | 1,270 | 1,285 | -12 | -0.9% | 13,800 |
| 2015/06/29 | 1,280 | 1,311 | 1,273 | 1,297 | -18 | -1.4% | 14,100 |
2251～
2300
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 | 316,000円 | +15.0% | +58.6% | 3.01% | 6.39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 | 45,800円 | +2.5% | -18.9% | 4.15% | 8.89倍 | 0.59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 | 136,100円 | +10.1% | +12.1% | 4.41% | 13.31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 | 189,500円 | +2.5% | +17.0% | 0.84% | 32.76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 | 273,900円 | +1.0% | -20.9% | 3.65% | 10.69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
