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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 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 |
401～
450
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
