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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,792 | 1,805 | 1,792 | 1,800 | -7 | -0.4% | 10,100 |
| 2023/08/31 | 1,806 | 1,807 | 1,790 | 1,807 | +19 | +1.1% | 5,600 |
| 2023/08/30 | 1,807 | 1,815 | 1,788 | 1,788 | -8 | -0.4% | 13,900 |
| 2023/08/29 | 1,800 | 1,817 | 1,796 | 1,796 | -4 | -0.2% | 15,800 |
| 2023/08/28 | 1,800 | 1,806 | 1,791 | 1,800 | +16 | +0.9% | 18,200 |
| 2023/08/25 | 1,781 | 1,791 | 1,772 | 1,784 | +3 | +0.2% | 19,900 |
| 2023/08/24 | 1,775 | 1,790 | 1,775 | 1,781 | ±0 | ±0% | 12,600 |
| 2023/08/23 | 1,749 | 1,790 | 1,749 | 1,781 | +32 | +1.8% | 12,600 |
| 2023/08/22 | 1,745 | 1,750 | 1,740 | 1,749 | +11 | +0.6% | 10,000 |
| 2023/08/21 | 1,728 | 1,744 | 1,716 | 1,738 | +11 | +0.6% | 21,900 |
| 2023/08/18 | 1,747 | 1,750 | 1,720 | 1,727 | -20 | -1.1% | 28,600 |
| 2023/08/17 | 1,782 | 1,782 | 1,715 | 1,747 | -31 | -1.7% | 24,700 |
| 2023/08/16 | 1,796 | 1,796 | 1,770 | 1,778 | -13 | -0.7% | 18,800 |
| 2023/08/15 | 1,796 | 1,817 | 1,775 | 1,791 | -5 | -0.3% | 16,900 |
| 2023/08/14 | 1,818 | 1,819 | 1,795 | 1,796 | -9 | -0.5% | 8,900 |
| 2023/08/10 | 1,782 | 1,806 | 1,774 | 1,805 | +23 | +1.3% | 7,100 |
| 2023/08/09 | 1,797 | 1,807 | 1,782 | 1,782 | -13 | -0.7% | 13,200 |
| 2023/08/08 | 1,812 | 1,828 | 1,795 | 1,795 | -16 | -0.9% | 10,300 |
| 2023/08/07 | 1,785 | 1,815 | 1,739 | 1,811 | -29 | -1.6% | 58,900 |
| 2023/08/04 | 1,860 | 1,860 | 1,826 | 1,840 | -20 | -1.1% | 23,700 |
| 2023/08/03 | 1,900 | 1,900 | 1,833 | 1,860 | -40 | -2.1% | 24,700 |
| 2023/08/02 | 1,919 | 1,919 | 1,885 | 1,900 | -19 | -1% | 17,500 |
| 2023/08/01 | 1,919 | 1,930 | 1,906 | 1,919 | ±0 | ±0% | 11,500 |
| 2023/07/31 | 1,920 | 1,939 | 1,913 | 1,919 | -2 | -0.1% | 15,100 |
| 2023/07/28 | 1,920 | 1,930 | 1,906 | 1,921 | -2 | -0.1% | 8,200 |
| 2023/07/27 | 1,919 | 1,939 | 1,909 | 1,923 | -7 | -0.4% | 22,200 |
| 2023/07/26 | 1,924 | 1,930 | 1,901 | 1,930 | +2 | +0.1% | 9,700 |
| 2023/07/25 | 1,927 | 1,931 | 1,921 | 1,928 | +1 | +0.1% | 19,900 |
| 2023/07/24 | 1,922 | 1,938 | 1,922 | 1,927 | ±0 | ±0% | 9,400 |
| 2023/07/21 | 1,930 | 1,940 | 1,912 | 1,927 | -3 | -0.2% | 17,400 |
| 2023/07/20 | 1,939 | 1,946 | 1,922 | 1,930 | -6 | -0.3% | 11,000 |
| 2023/07/19 | 1,905 | 1,945 | 1,901 | 1,936 | +31 | +1.6% | 22,800 |
| 2023/07/18 | 1,891 | 1,908 | 1,886 | 1,905 | +14 | +0.7% | 19,400 |
| 2023/07/14 | 1,909 | 1,909 | 1,883 | 1,891 | -7 | -0.4% | 8,500 |
| 2023/07/13 | 1,889 | 1,914 | 1,875 | 1,898 | +16 | +0.9% | 16,400 |
| 2023/07/12 | 1,887 | 1,894 | 1,877 | 1,882 | -3 | -0.2% | 11,800 |
| 2023/07/11 | 1,933 | 1,933 | 1,880 | 1,885 | -40 | -2.1% | 25,500 |
| 2023/07/10 | 1,895 | 1,937 | 1,877 | 1,925 | +40 | +2.1% | 63,900 |
| 2023/07/07 | 1,900 | 1,900 | 1,877 | 1,885 | -27 | -1.4% | 24,300 |
| 2023/07/06 | 1,888 | 1,929 | 1,874 | 1,912 | +23 | +1.2% | 50,800 |
| 2023/07/05 | 1,879 | 1,890 | 1,872 | 1,889 | +5 | +0.3% | 14,100 |
| 2023/07/04 | 1,889 | 1,890 | 1,862 | 1,884 | -6 | -0.3% | 16,400 |
| 2023/07/03 | 1,911 | 1,911 | 1,874 | 1,890 | -21 | -1.1% | 37,200 |
| 2023/06/30 | 1,889 | 1,912 | 1,874 | 1,911 | +41 | +2.2% | 31,400 |
| 2023/06/29 | 1,835 | 1,894 | 1,830 | 1,870 | +40 | +2.2% | 122,000 |
| 2023/06/28 | 1,820 | 1,835 | 1,820 | 1,830 | +10 | +0.5% | 19,800 |
| 2023/06/27 | 1,828 | 1,828 | 1,809 | 1,820 | +4 | +0.2% | 12,600 |
| 2023/06/26 | 1,796 | 1,829 | 1,795 | 1,816 | +14 | +0.8% | 20,200 |
| 2023/06/23 | 1,820 | 1,824 | 1,796 | 1,802 | -16 | -0.9% | 21,400 |
| 2023/06/22 | 1,815 | 1,824 | 1,815 | 1,818 | -10 | -0.5% | 11,300 |
301～
350
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 | 314,000円 | +15.0% | +58.6% | 3.03% | 6.35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 | 46,200円 | +2.5% | -18.9% | 4.11% | 8.97倍 | 0.60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 | 135,800円 | +10.1% | +12.1% | 4.42% | 13.28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 | 189,600円 | +2.5% | +17.0% | 0.84% | 32.78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 | 274,400円 | +1.0% | -20.9% | 3.64% | 10.71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
