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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,595 | 2,595 | 2,573 | 2,580 | +2 | +0.1% | 17,500 |
| 2024/07/23 | 2,643 | 2,662 | 2,577 | 2,578 | -47 | -1.8% | 46,900 |
| 2024/07/22 | 2,642 | 2,655 | 2,610 | 2,625 | -17 | -0.6% | 48,800 |
| 2024/07/19 | 2,660 | 2,671 | 2,641 | 2,642 | -18 | -0.7% | 24,400 |
| 2024/07/18 | 2,648 | 2,678 | 2,647 | 2,660 | +9 | +0.3% | 18,400 |
| 2024/07/17 | 2,673 | 2,684 | 2,634 | 2,651 | -20 | -0.7% | 44,300 |
| 2024/07/16 | 2,675 | 2,689 | 2,669 | 2,671 | +2 | +0.1% | 15,000 |
| 2024/07/12 | 2,717 | 2,717 | 2,669 | 2,669 | -28 | -1% | 15,500 |
| 2024/07/11 | 2,700 | 2,710 | 2,665 | 2,697 | -2 | -0.1% | 33,300 |
| 2024/07/10 | 2,689 | 2,709 | 2,689 | 2,699 | -4 | -0.1% | 15,700 |
| 2024/07/09 | 2,671 | 2,715 | 2,671 | 2,703 | +9 | +0.3% | 30,900 |
| 2024/07/08 | 2,702 | 2,711 | 2,666 | 2,694 | +2 | +0.1% | 16,800 |
| 2024/07/05 | 2,709 | 2,719 | 2,684 | 2,692 | +8 | +0.3% | 9,200 |
| 2024/07/04 | 2,701 | 2,712 | 2,670 | 2,684 | -17 | -0.6% | 9,700 |
| 2024/07/03 | 2,715 | 2,738 | 2,701 | 2,701 | -4 | -0.1% | 10,100 |
| 2024/07/02 | 2,710 | 2,723 | 2,670 | 2,705 | -5 | -0.2% | 11,700 |
| 2024/07/01 | 2,720 | 2,756 | 2,706 | 2,710 | -9 | -0.3% | 11,300 |
| 2024/06/28 | 2,708 | 2,727 | 2,691 | 2,719 | +11 | +0.4% | 12,300 |
| 2024/06/27 | 2,697 | 2,738 | 2,691 | 2,708 | +38 | +1.4% | 21,400 |
| 2024/06/26 | 2,709 | 2,709 | 2,660 | 2,670 | -7 | -0.3% | 10,800 |
| 2024/06/25 | 2,669 | 2,695 | 2,642 | 2,677 | +37 | +1.4% | 10,900 |
| 2024/06/24 | 2,635 | 2,669 | 2,627 | 2,640 | +5 | +0.2% | 14,200 |
| 2024/06/21 | 2,640 | 2,649 | 2,622 | 2,635 | ±0 | ±0% | 11,300 |
| 2024/06/20 | 2,660 | 2,662 | 2,633 | 2,635 | -25 | -0.9% | 12,900 |
| 2024/06/19 | 2,653 | 2,684 | 2,631 | 2,660 | +7 | +0.3% | 10,500 |
| 2024/06/18 | 2,623 | 2,663 | 2,621 | 2,653 | +17 | +0.6% | 13,800 |
| 2024/06/17 | 2,610 | 2,649 | 2,595 | 2,636 | +21 | +0.8% | 13,500 |
| 2024/06/14 | 2,600 | 2,643 | 2,589 | 2,615 | -18 | -0.7% | 12,800 |
| 2024/06/13 | 2,650 | 2,657 | 2,610 | 2,633 | -17 | -0.6% | 22,200 |
| 2024/06/12 | 2,686 | 2,700 | 2,645 | 2,650 | -49 | -1.8% | 11,500 |
| 2024/06/11 | 2,719 | 2,732 | 2,694 | 2,699 | -6 | -0.2% | 9,000 |
| 2024/06/10 | 2,701 | 2,744 | 2,652 | 2,705 | +4 | +0.1% | 24,100 |
| 2024/06/07 | 2,712 | 2,720 | 2,680 | 2,701 | -11 | -0.4% | 7,100 |
| 2024/06/06 | 2,719 | 2,719 | 2,681 | 2,712 | -7 | -0.3% | 8,200 |
| 2024/06/05 | 2,713 | 2,739 | 2,685 | 2,719 | +19 | +0.7% | 7,200 |
| 2024/06/04 | 2,739 | 2,739 | 2,690 | 2,700 | -21 | -0.8% | 3,100 |
| 2024/06/03 | 2,738 | 2,740 | 2,704 | 2,721 | +29 | +1.1% | 5,700 |
| 2024/05/31 | 2,683 | 2,711 | 2,611 | 2,692 | +22 | +0.8% | 18,800 |
| 2024/05/30 | 2,640 | 2,696 | 2,630 | 2,670 | -20 | -0.7% | 21,500 |
| 2024/05/29 | 2,783 | 2,783 | 2,677 | 2,690 | -60 | -2.2% | 10,600 |
| 2024/05/28 | 2,779 | 2,779 | 2,742 | 2,750 | +14 | +0.5% | 10,800 |
| 2024/05/27 | 2,738 | 2,767 | 2,728 | 2,736 | +48 | +1.8% | 9,100 |
| 2024/05/24 | 2,659 | 2,706 | 2,644 | 2,688 | +29 | +1.1% | 13,100 |
| 2024/05/23 | 2,669 | 2,675 | 2,638 | 2,659 | -10 | -0.4% | 13,400 |
| 2024/05/22 | 2,670 | 2,699 | 2,655 | 2,669 | -16 | -0.6% | 6,500 |
| 2024/05/21 | 2,698 | 2,724 | 2,655 | 2,685 | -11 | -0.4% | 19,700 |
| 2024/05/20 | 2,669 | 2,747 | 2,669 | 2,696 | +38 | +1.4% | 27,300 |
| 2024/05/17 | 2,610 | 2,732 | 2,610 | 2,658 | +63 | +2.4% | 39,000 |
| 2024/05/16 | 2,551 | 2,639 | 2,462 | 2,595 | -352 | -11.9% | 111,700 |
| 2024/05/15 | 2,989 | 2,998 | 2,928 | 2,947 | -5 | -0.2% | 28,600 |
201～
250
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
