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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 1,558 | 1,560 | 1,539 | 1,540 | -18 | -1.2% | 19,300 |
| 2025/07/15 | 1,555 | 1,561 | 1,545 | 1,558 | +18 | +1.2% | 24,400 |
| 2025/07/14 | 1,551 | 1,566 | 1,540 | 1,540 | -10 | -0.6% | 40,200 |
| 2025/07/11 | 1,569 | 1,588 | 1,548 | 1,550 | -16 | -1% | 57,600 |
| 2025/07/10 | 1,561 | 1,566 | 1,546 | 1,566 | +19 | +1.2% | 34,000 |
| 2025/07/09 | 1,538 | 1,554 | 1,538 | 1,547 | +20 | +1.3% | 41,100 |
| 2025/07/08 | 1,503 | 1,532 | 1,502 | 1,527 | +24 | +1.6% | 31,000 |
| 2025/07/07 | 1,502 | 1,507 | 1,495 | 1,503 | +2 | +0.1% | 15,000 |
| 2025/07/04 | 1,498 | 1,507 | 1,492 | 1,501 | +17 | +1.1% | 15,500 |
| 2025/07/03 | 1,515 | 1,515 | 1,465 | 1,484 | -28 | -1.9% | 67,300 |
| 2025/07/02 | 1,519 | 1,525 | 1,508 | 1,512 | -13 | -0.9% | 22,400 |
| 2025/07/01 | 1,520 | 1,528 | 1,510 | 1,525 | +5 | +0.3% | 33,800 |
| 2025/06/30 | 1,515 | 1,530 | 1,509 | 1,520 | +11 | +0.7% | 43,400 |
| 2025/06/27 | 1,488 | 1,509 | 1,485 | 1,509 | +27 | +1.8% | 36,000 |
| 2025/06/26 | 1,475 | 1,482 | 1,468 | 1,482 | +15 | +1% | 15,300 |
| 2025/06/25 | 1,456 | 1,467 | 1,456 | 1,467 | +15 | +1% | 10,000 |
| 2025/06/24 | 1,452 | 1,468 | 1,450 | 1,452 | +4 | +0.3% | 26,300 |
| 2025/06/23 | 1,470 | 1,470 | 1,443 | 1,448 | -26 | -1.8% | 44,800 |
| 2025/06/20 | 1,475 | 1,499 | 1,448 | 1,474 | -1 | -0.1% | 41,200 |
| 2025/06/19 | 1,477 | 1,495 | 1,472 | 1,475 | -2 | -0.1% | 27,800 |
| 2025/06/18 | 1,465 | 1,479 | 1,463 | 1,477 | +13 | +0.9% | 32,400 |
| 2025/06/17 | 1,460 | 1,478 | 1,458 | 1,464 | +3 | +0.2% | 14,700 |
| 2025/06/16 | 1,465 | 1,485 | 1,458 | 1,461 | -8 | -0.5% | 22,500 |
| 2025/06/13 | 1,490 | 1,494 | 1,465 | 1,469 | -32 | -2.1% | 22,400 |
| 2025/06/12 | 1,485 | 1,501 | 1,485 | 1,501 | +16 | +1.1% | 11,800 |
| 2025/06/11 | 1,487 | 1,505 | 1,467 | 1,485 | -2 | -0.1% | 45,200 |
| 2025/06/10 | 1,500 | 1,508 | 1,487 | 1,487 | -6 | -0.4% | 18,400 |
| 2025/06/09 | 1,501 | 1,505 | 1,483 | 1,493 | ±0 | ±0% | 21,100 |
| 2025/06/06 | 1,498 | 1,508 | 1,493 | 1,493 | -5 | -0.3% | 9,100 |
| 2025/06/05 | 1,515 | 1,515 | 1,491 | 1,498 | -11 | -0.7% | 14,000 |
| 2025/06/04 | 1,515 | 1,515 | 1,501 | 1,509 | +9 | +0.6% | 9,000 |
| 2025/06/03 | 1,528 | 1,528 | 1,492 | 1,500 | -29 | -1.9% | 34,400 |
| 2025/06/02 | 1,569 | 1,576 | 1,529 | 1,529 | -40 | -2.5% | 35,000 |
| 2025/05/30 | 1,558 | 1,573 | 1,553 | 1,569 | +3 | +0.2% | 24,600 |
| 2025/05/29 | 1,553 | 1,577 | 1,553 | 1,566 | +16 | +1% | 22,200 |
| 2025/05/28 | 1,572 | 1,581 | 1,548 | 1,550 | -21 | -1.3% | 30,700 |
| 2025/05/27 | 1,542 | 1,571 | 1,538 | 1,571 | +30 | +1.9% | 33,300 |
| 2025/05/26 | 1,538 | 1,559 | 1,535 | 1,541 | +16 | +1% | 30,900 |
| 2025/05/23 | 1,491 | 1,540 | 1,491 | 1,525 | +35 | +2.3% | 28,300 |
| 2025/05/22 | 1,510 | 1,517 | 1,490 | 1,490 | -20 | -1.3% | 29,900 |
| 2025/05/21 | 1,490 | 1,512 | 1,490 | 1,510 | +17 | +1.1% | 27,400 |
| 2025/05/20 | 1,495 | 1,508 | 1,492 | 1,493 | +4 | +0.3% | 24,500 |
| 2025/05/19 | 1,503 | 1,510 | 1,485 | 1,489 | -54 | -3.5% | 46,100 |
| 2025/05/16 | 1,460 | 1,551 | 1,432 | 1,543 | +31 | +2.1% | 143,700 |
| 2025/05/15 | 1,541 | 1,542 | 1,452 | 1,512 | -38 | -2.5% | 78,000 |
| 2025/05/14 | 1,535 | 1,550 | 1,518 | 1,550 | +15 | +1% | 50,300 |
| 2025/05/13 | 1,545 | 1,554 | 1,519 | 1,535 | +9 | +0.6% | 38,300 |
| 2025/05/12 | 1,502 | 1,530 | 1,494 | 1,526 | +39 | +2.6% | 38,700 |
| 2025/05/09 | 1,487 | 1,506 | 1,486 | 1,487 | +1 | +0.1% | 29,000 |
| 2025/05/08 | 1,496 | 1,500 | 1,477 | 1,486 | -16 | -1.1% | 28,000 |
251～
300
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
