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 |
---|---|---|---|---|---|---|---|
2023/04/12 | 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 |
2023/04/07 | 1,712 | 1,728 | 1,712 | 1,721 | +6 | +0.3% | 1,300 |
2023/04/06 | 1,726 | 1,730 | 1,704 | 1,715 | +5 | +0.3% | 6,700 |
2023/04/05 | 1,714 | 1,720 | 1,710 | 1,710 | ±0 | ±0% | 1,000 |
2023/04/04 | 1,714 | 1,719 | 1,707 | 1,710 | -1 | -0.1% | 3,200 |
2023/04/03 | 1,728 | 1,730 | 1,710 | 1,711 | -10 | -0.6% | 7,700 |
2023/03/31 | 1,726 | 1,730 | 1,721 | 1,721 | -4 | -0.2% | 2,800 |
2023/03/30 | 1,702 | 1,750 | 1,702 | 1,725 | -57 | -3.2% | 1,700 |
2023/03/29 | 1,800 | 1,800 | 1,762 | 1,782 | +11 | +0.6% | 5,300 |
2023/03/28 | 1,775 | 1,775 | 1,769 | 1,771 | +3 | +0.2% | 3,100 |
2023/03/27 | 1,778 | 1,789 | 1,768 | 1,768 | -10 | -0.6% | 3,300 |
2023/03/24 | 1,779 | 1,779 | 1,760 | 1,778 | -1 | -0.1% | 3,800 |
2023/03/23 | 1,766 | 1,789 | 1,756 | 1,779 | +13 | +0.7% | 700 |
2023/03/22 | 1,767 | 1,792 | 1,762 | 1,766 | ±0 | ±0% | 1,600 |
2023/03/20 | 1,768 | 1,768 | 1,756 | 1,766 | -2 | -0.1% | 1,600 |
2023/03/17 | 1,791 | 1,791 | 1,753 | 1,768 | +6 | +0.3% | 4,900 |
2023/03/16 | 1,760 | 1,765 | 1,747 | 1,762 | -1 | -0.1% | 6,900 |
2023/03/15 | 1,775 | 1,775 | 1,759 | 1,763 | +8 | +0.5% | 1,300 |
2023/03/14 | 1,790 | 1,790 | 1,753 | 1,755 | -42 | -2.3% | 7,100 |
2023/03/13 | 1,794 | 1,797 | 1,770 | 1,797 | -1 | -0.1% | 9,800 |
2023/03/10 | 1,803 | 1,805 | 1,798 | 1,798 | -5 | -0.3% | 1,700 |
2023/03/09 | 1,799 | 1,805 | 1,798 | 1,803 | +10 | +0.6% | 4,200 |
2023/03/08 | 1,800 | 1,802 | 1,791 | 1,793 | -6 | -0.3% | 2,700 |
2023/03/07 | 1,800 | 1,808 | 1,797 | 1,799 | +2 | +0.1% | 4,700 |
2023/03/06 | 1,791 | 1,820 | 1,791 | 1,797 | -5 | -0.3% | 18,500 |
2023/03/03 | 1,795 | 1,802 | 1,792 | 1,802 | +8 | +0.4% | 4,200 |
2023/03/02 | 1,791 | 1,800 | 1,791 | 1,794 | -2 | -0.1% | 1,300 |
2023/03/01 | 1,790 | 1,800 | 1,790 | 1,796 | +6 | +0.3% | 2,300 |
2023/02/28 | 1,802 | 1,820 | 1,790 | 1,790 | -12 | -0.7% | 8,700 |
2023/02/27 | 1,798 | 1,808 | 1,796 | 1,802 | +6 | +0.3% | 7,300 |
2023/02/24 | 1,779 | 1,796 | 1,773 | 1,796 | +25 | +1.4% | 4,200 |
2023/02/22 | 1,774 | 1,780 | 1,771 | 1,771 | -3 | -0.2% | 1,300 |
2023/02/21 | 1,770 | 1,781 | 1,768 | 1,774 | +4 | +0.2% | 5,000 |
2023/02/20 | 1,763 | 1,776 | 1,763 | 1,770 | +10 | +0.6% | 2,200 |
2023/02/17 | 1,763 | 1,772 | 1,760 | 1,760 | +1 | +0.1% | 4,000 |
2023/02/16 | 1,742 | 1,767 | 1,742 | 1,759 | +15 | +0.9% | 6,700 |
2023/02/15 | 1,728 | 1,744 | 1,725 | 1,744 | +19 | +1.1% | 6,900 |
2023/02/14 | 1,716 | 1,725 | 1,715 | 1,725 | +14 | +0.8% | 2,500 |
2023/02/13 | 1,714 | 1,718 | 1,710 | 1,711 | -3 | -0.2% | 3,200 |
2023/02/10 | 1,715 | 1,719 | 1,712 | 1,714 | -3 | -0.2% | 3,400 |
2023/02/09 | 1,718 | 1,718 | 1,713 | 1,717 | +7 | +0.4% | 1,800 |
2023/02/08 | 1,715 | 1,722 | 1,709 | 1,710 | -8 | -0.5% | 8,400 |
2023/02/07 | 1,714 | 1,723 | 1,714 | 1,718 | -2 | -0.1% | 4,200 |
2023/02/06 | 1,700 | 1,720 | 1,700 | 1,720 | -19 | -1.1% | 13,000 |
2023/02/03 | 1,738 | 1,740 | 1,732 | 1,739 | +2 | +0.1% | 2,700 |
2023/02/02 | 1,747 | 1,747 | 1,737 | 1,737 | -5 | -0.3% | 3,000 |
2023/02/01 | 1,744 | 1,744 | 1,737 | 1,742 | -1 | -0.1% | 1,900 |
2023/01/31 | 1,737 | 1,743 | 1,737 | 1,743 | +2 | +0.1% | 1,800 |
551~
600
件表示中 / 3739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 | 156,600円 | +1.8% | -6.9% | 4.02% | 6.49倍 | 0.68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 |
前澤化 | 178,500円 | +3.5% | +0.9% | 3.92% | 15.31倍 | 0.64倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
多木化 | 284,500円 | +5.4% | -41.5% | 2.11% | 14.63倍 | 0.64倍 |
|
肥料は1885年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
群栄化 | 279,700円 | +1.5% | -8.0% | 3.58% | 10.91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 |
パーカー | 92,000円 | -1.5% | +12.1% | 3.04% | 6.77倍 | 0.51倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム