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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,822 | 1,832 | 1,812 | 1,828 | +7 | +0.4% | 25,700 |
| 2023/06/20 | 1,826 | 1,830 | 1,810 | 1,821 | -3 | -0.2% | 39,300 |
| 2023/06/19 | 1,839 | 1,839 | 1,815 | 1,824 | -10 | -0.5% | 30,900 |
| 2023/06/16 | 1,830 | 1,839 | 1,815 | 1,834 | +16 | +0.9% | 18,000 |
| 2023/06/15 | 1,817 | 1,826 | 1,810 | 1,818 | +1 | +0.1% | 17,700 |
| 2023/06/14 | 1,831 | 1,837 | 1,804 | 1,817 | -14 | -0.8% | 27,500 |
| 2023/06/13 | 1,815 | 1,840 | 1,813 | 1,831 | +16 | +0.9% | 21,300 |
| 2023/06/12 | 1,815 | 1,816 | 1,803 | 1,815 | +27 | +1.5% | 20,900 |
| 2023/06/09 | 1,790 | 1,800 | 1,780 | 1,788 | -3 | -0.2% | 40,400 |
| 2023/06/08 | 1,807 | 1,807 | 1,791 | 1,791 | -7 | -0.4% | 10,700 |
| 2023/06/07 | 1,819 | 1,825 | 1,785 | 1,798 | -13 | -0.7% | 20,300 |
| 2023/06/06 | 1,786 | 1,814 | 1,785 | 1,811 | +29 | +1.6% | 17,400 |
| 2023/06/05 | 1,788 | 1,788 | 1,764 | 1,782 | -1 | -0.1% | 34,700 |
| 2023/06/02 | 1,765 | 1,795 | 1,765 | 1,783 | +19 | +1.1% | 27,700 |
| 2023/06/01 | 1,762 | 1,774 | 1,759 | 1,764 | +2 | +0.1% | 14,200 |
| 2023/05/31 | 1,771 | 1,791 | 1,756 | 1,762 | -22 | -1.2% | 22,100 |
| 2023/05/30 | 1,784 | 1,786 | 1,773 | 1,784 | +1 | +0.1% | 12,600 |
| 2023/05/29 | 1,781 | 1,789 | 1,773 | 1,783 | +25 | +1.4% | 40,500 |
| 2023/05/26 | 1,779 | 1,779 | 1,758 | 1,758 | -24 | -1.3% | 13,000 |
| 2023/05/25 | 1,800 | 1,800 | 1,774 | 1,782 | +42 | +2.4% | 56,600 |
| 2023/05/24 | 1,730 | 1,740 | 1,725 | 1,740 | ±0 | ±0% | 12,700 |
| 2023/05/23 | 1,738 | 1,753 | 1,738 | 1,740 | +4 | +0.2% | 13,600 |
| 2023/05/22 | 1,746 | 1,750 | 1,736 | 1,736 | -9 | -0.5% | 7,400 |
| 2023/05/19 | 1,741 | 1,753 | 1,730 | 1,745 | -1 | -0.1% | 14,800 |
| 2023/05/18 | 1,745 | 1,760 | 1,730 | 1,746 | +4 | +0.2% | 18,000 |
| 2023/05/17 | 1,755 | 1,765 | 1,741 | 1,742 | -8 | -0.5% | 24,200 |
| 2023/05/16 | 1,750 | 1,760 | 1,732 | 1,750 | +35 | +2% | 56,300 |
| 2023/05/15 | 1,715 | 1,728 | 1,714 | 1,715 | ±0 | ±0% | 18,400 |
| 2023/05/12 | 1,729 | 1,730 | 1,715 | 1,715 | -14 | -0.8% | 5,400 |
| 2023/05/11 | 1,726 | 1,730 | 1,719 | 1,729 | +9 | +0.5% | 5,600 |
| 2023/05/10 | 1,722 | 1,726 | 1,720 | 1,720 | -2 | -0.1% | 4,100 |
| 2023/05/09 | 1,724 | 1,731 | 1,722 | 1,722 | +1 | +0.1% | 11,800 |
| 2023/05/08 | 1,723 | 1,727 | 1,721 | 1,721 | -1 | -0.1% | 7,600 |
| 2023/05/02 | 1,723 | 1,729 | 1,722 | 1,722 | ±0 | ±0% | 4,400 |
| 2023/05/01 | 1,720 | 1,728 | 1,720 | 1,722 | +7 | +0.4% | 2,100 |
| 2023/04/28 | 1,715 | 1,720 | 1,715 | 1,715 | +5 | +0.3% | 2,700 |
| 2023/04/27 | 1,721 | 1,729 | 1,710 | 1,710 | -11 | -0.6% | 6,200 |
| 2023/04/26 | 1,721 | 1,729 | 1,721 | 1,721 | -8 | -0.5% | 1,500 |
| 2023/04/25 | 1,722 | 1,729 | 1,722 | 1,729 | +7 | +0.4% | 3,100 |
| 2023/04/24 | 1,725 | 1,730 | 1,722 | 1,722 | -3 | -0.2% | 2,300 |
| 2023/04/21 | 1,726 | 1,729 | 1,721 | 1,725 | ±0 | ±0% | 3,400 |
| 2023/04/20 | 1,720 | 1,725 | 1,718 | 1,725 | +5 | +0.3% | 2,800 |
| 2023/04/19 | 1,719 | 1,722 | 1,718 | 1,720 | ±0 | ±0% | 1,000 |
| 2023/04/18 | 1,720 | 1,720 | 1,718 | 1,720 | ±0 | ±0% | 900 |
| 2023/04/17 | 1,720 | 1,721 | 1,715 | 1,720 | -2 | -0.1% | 1,200 |
| 2023/04/14 | 1,725 | 1,725 | 1,719 | 1,722 | -3 | -0.2% | 5,100 |
| 2023/04/13 | 1,718 | 1,725 | 1,712 | 1,725 | -1 | -0.1% | 4,200 |
| 2023/04/12 | 1,718 | 1,727 | 1,716 | 1,726 | +15 | +0.9% | 2,400 |
| 2023/04/11 | 1,713 | 1,726 | 1,709 | 1,711 | -4 | -0.2% | 2,900 |
| 2023/04/10 | 1,730 | 1,730 | 1,715 | 1,715 | -6 | -0.3% | 1,500 |
351～
400
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
