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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/14 | 3,035 | 3,035 | 2,918 | 2,952 | -83 | -2.7% | 19,100 |
| 2024/05/13 | 2,993 | 3,035 | 2,961 | 3,035 | +42 | +1.4% | 15,700 |
| 2024/05/10 | 3,000 | 3,000 | 2,958 | 2,993 | -7 | -0.2% | 6,600 |
| 2024/05/09 | 2,996 | 3,025 | 2,984 | 3,000 | +5 | +0.2% | 8,800 |
| 2024/05/08 | 2,989 | 3,015 | 2,964 | 2,995 | +25 | +0.8% | 12,000 |
| 2024/05/07 | 2,948 | 2,982 | 2,928 | 2,970 | +54 | +1.9% | 5,800 |
| 2024/05/02 | 2,936 | 2,951 | 2,896 | 2,916 | -24 | -0.8% | 7,400 |
| 2024/05/01 | 2,908 | 2,966 | 2,888 | 2,940 | +4 | +0.1% | 12,200 |
| 2024/04/30 | 2,911 | 2,950 | 2,911 | 2,936 | +43 | +1.5% | 6,400 |
| 2024/04/26 | 2,930 | 2,937 | 2,881 | 2,893 | -47 | -1.6% | 9,100 |
| 2024/04/25 | 2,980 | 2,980 | 2,940 | 2,940 | -60 | -2% | 11,200 |
| 2024/04/24 | 2,914 | 3,005 | 2,914 | 3,000 | +93 | +3.2% | 12,700 |
| 2024/04/23 | 2,948 | 2,948 | 2,888 | 2,907 | ±0 | ±0% | 7,900 |
| 2024/04/22 | 2,878 | 2,955 | 2,876 | 2,907 | +39 | +1.4% | 13,000 |
| 2024/04/19 | 2,928 | 2,938 | 2,815 | 2,868 | -94 | -3.2% | 28,200 |
| 2024/04/18 | 2,880 | 2,962 | 2,880 | 2,962 | +73 | +2.5% | 17,600 |
| 2024/04/17 | 2,997 | 2,997 | 2,849 | 2,889 | -121 | -4% | 30,600 |
| 2024/04/16 | 2,992 | 3,045 | 2,973 | 3,010 | -30 | -1% | 25,600 |
| 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 |
201～
250
件表示中 / 3673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 | 136,700円 | +15.0% | +58.6% | 4.57% | 5.53倍 | 0.62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 |
| 保土谷 | 140,400円 | +13.0% | +16.7% | 3.21% | 6.76倍 | 0.45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 |
| カーリット | 94,600円 | +3.9% | -13.9% | 3.81% | 7.96倍 | 0.60倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 日華化学 | 126,800円 | +5.4% | -6.9% | 4.73% | 7.72倍 | 0.60倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| 北の達人 | 14,900円 | -21.2% | +14.5% | 2.35% | 18.15倍 | 2.79倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
市場注目の銘柄
チャート関連のコラム
