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 |
|---|---|---|---|---|---|---|---|
| 2025/09/30 | 2,060 | 2,060 | 2,014 | 2,059 | +10 | +0.5% | 46,900 |
| 2025/09/29 | 2,076 | 2,087 | 1,995 | 2,049 | -14 | -0.7% | 45,400 |
| 2025/09/26 | 2,039 | 2,063 | 2,019 | 2,063 | +14 | +0.7% | 60,200 |
| 2025/09/25 | 2,000 | 2,065 | 1,992 | 2,049 | +49 | +2.5% | 90,000 |
| 2025/09/24 | 1,917 | 2,011 | 1,917 | 2,000 | +61 | +3.1% | 110,500 |
| 2025/09/22 | 1,928 | 1,960 | 1,928 | 1,939 | +11 | +0.6% | 50,700 |
| 2025/09/19 | 1,957 | 1,960 | 1,916 | 1,928 | -29 | -1.5% | 198,100 |
| 2025/09/18 | 1,930 | 1,969 | 1,925 | 1,957 | +29 | +1.5% | 74,300 |
| 2025/09/17 | 1,913 | 1,985 | 1,913 | 1,928 | -6 | -0.3% | 108,500 |
| 2025/09/16 | 1,955 | 1,955 | 1,901 | 1,934 | -21 | -1.1% | 67,400 |
| 2025/09/12 | 1,949 | 1,960 | 1,918 | 1,955 | +38 | +2% | 96,000 |
| 2025/09/11 | 1,890 | 1,925 | 1,859 | 1,917 | +29 | +1.5% | 83,100 |
| 2025/09/10 | 1,842 | 1,898 | 1,809 | 1,888 | +52 | +2.8% | 78,400 |
| 2025/09/09 | 1,800 | 1,847 | 1,795 | 1,836 | +40 | +2.2% | 67,500 |
| 2025/09/08 | 1,780 | 1,805 | 1,773 | 1,796 | +16 | +0.9% | 43,000 |
| 2025/09/05 | 1,761 | 1,784 | 1,761 | 1,780 | +21 | +1.2% | 30,800 |
| 2025/09/04 | 1,750 | 1,768 | 1,743 | 1,759 | +15 | +0.9% | 28,200 |
| 2025/09/03 | 1,737 | 1,745 | 1,734 | 1,744 | +18 | +1% | 53,200 |
| 2025/09/02 | 1,705 | 1,734 | 1,704 | 1,726 | +27 | +1.6% | 33,600 |
| 2025/09/01 | 1,700 | 1,703 | 1,685 | 1,699 | +10 | +0.6% | 30,600 |
| 2025/08/29 | 1,661 | 1,689 | 1,651 | 1,689 | +35 | +2.1% | 47,900 |
| 2025/08/28 | 1,664 | 1,666 | 1,644 | 1,654 | -10 | -0.6% | 16,700 |
| 2025/08/27 | 1,665 | 1,666 | 1,649 | 1,664 | -1 | -0.1% | 28,700 |
| 2025/08/26 | 1,680 | 1,687 | 1,654 | 1,665 | -10 | -0.6% | 33,800 |
| 2025/08/25 | 1,690 | 1,697 | 1,672 | 1,675 | -15 | -0.9% | 45,800 |
| 2025/08/22 | 1,690 | 1,693 | 1,665 | 1,690 | -2 | -0.1% | 41,200 |
| 2025/08/21 | 1,666 | 1,692 | 1,665 | 1,692 | +26 | +1.6% | 12,300 |
| 2025/08/20 | 1,675 | 1,687 | 1,662 | 1,666 | -9 | -0.5% | 16,800 |
| 2025/08/19 | 1,687 | 1,687 | 1,675 | 1,675 | -12 | -0.7% | 18,700 |
| 2025/08/18 | 1,677 | 1,688 | 1,671 | 1,687 | +11 | +0.7% | 18,500 |
| 2025/08/15 | 1,676 | 1,683 | 1,661 | 1,676 | -6 | -0.4% | 41,600 |
| 2025/08/14 | 1,679 | 1,690 | 1,661 | 1,682 | +9 | +0.5% | 33,900 |
| 2025/08/13 | 1,673 | 1,683 | 1,660 | 1,673 | +13 | +0.8% | 45,600 |
| 2025/08/12 | 1,660 | 1,667 | 1,652 | 1,660 | +24 | +1.5% | 48,100 |
| 2025/08/08 | 1,650 | 1,661 | 1,633 | 1,636 | -4 | -0.2% | 51,600 |
| 2025/08/07 | 1,661 | 1,665 | 1,627 | 1,640 | -12 | -0.7% | 57,800 |
| 2025/08/06 | 1,619 | 1,670 | 1,619 | 1,652 | -72 | -4.2% | 147,100 |
| 2025/08/05 | 1,717 | 1,735 | 1,702 | 1,724 | +24 | +1.4% | 81,700 |
| 2025/08/04 | 1,680 | 1,709 | 1,663 | 1,700 | +14 | +0.8% | 45,900 |
| 2025/08/01 | 1,670 | 1,706 | 1,666 | 1,686 | +16 | +1% | 30,400 |
| 2025/07/31 | 1,680 | 1,693 | 1,669 | 1,670 | -5 | -0.3% | 34,500 |
| 2025/07/30 | 1,688 | 1,692 | 1,674 | 1,675 | -10 | -0.6% | 25,800 |
| 2025/07/29 | 1,661 | 1,685 | 1,655 | 1,685 | +25 | +1.5% | 28,100 |
| 2025/07/28 | 1,677 | 1,677 | 1,651 | 1,660 | +2 | +0.1% | 25,300 |
| 2025/07/25 | 1,664 | 1,675 | 1,652 | 1,658 | -4 | -0.2% | 42,100 |
| 2025/07/24 | 1,672 | 1,672 | 1,642 | 1,662 | +5 | +0.3% | 49,900 |
| 2025/07/23 | 1,634 | 1,657 | 1,617 | 1,657 | +28 | +1.7% | 56,400 |
| 2025/07/22 | 1,624 | 1,630 | 1,589 | 1,629 | +85 | +5.5% | 109,400 |
| 2025/07/18 | 1,558 | 1,558 | 1,541 | 1,544 | -5 | -0.3% | 16,500 |
| 2025/07/17 | 1,553 | 1,553 | 1,538 | 1,549 | +9 | +0.6% | 8,900 |
201～
250
件表示中 / 3993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 | 304,000円 | +7.4% | -0.6% | 2.47% | 11.73倍 | 1.22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 |
| Ａｉロボティク | 79,400円 | - | - | 0.00% | 10.53倍 | 8.53倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| テイカ | 224,000円 | +3.7% | +8.5% | 3.57% | 28.20倍 | 0.83倍 |
|
塗料、ＵＶ化粧品向け等酸化チタン大手。導電性高分子薬剤、圧電材は用途開拓、株主還元強化 |
| 北興化 | 182,000円 | +5.9% | +0.3% | 2.97% | 10.52倍 | 0.77倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 日本化 | 505,000円 | +1.5% | +13.7% | 2.38% | 14.61倍 | 0.87倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
市場注目の銘柄
チャート関連のコラム
