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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 2,002 | 2,002 | 1,898 | 1,936 | -64 | -3.2% | 7,200 |
| 2022/06/23 | 1,978 | 2,025 | 1,978 | 2,000 | +40 | +2% | 10,400 |
| 2022/06/22 | 1,950 | 1,980 | 1,950 | 1,960 | +30 | +1.6% | 5,800 |
| 2022/06/21 | 1,913 | 1,975 | 1,900 | 1,930 | +7 | +0.4% | 8,500 |
| 2022/06/20 | 1,948 | 1,949 | 1,908 | 1,923 | +2 | +0.1% | 4,300 |
| 2022/06/17 | 1,901 | 1,932 | 1,895 | 1,921 | -2 | -0.1% | 9,700 |
| 2022/06/16 | 1,895 | 1,940 | 1,884 | 1,923 | - | - | 6,200 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,886 | 1,908 | 1,850 | 1,895 | +3 | +0.2% | 5,400 |
| 2022/06/13 | 1,877 | 1,936 | 1,858 | 1,892 | -13 | -0.7% | 6,200 |
| 2022/06/10 | 1,876 | 1,910 | 1,876 | 1,905 | +29 | +1.5% | 7,500 |
| 2022/06/09 | 1,843 | 1,876 | 1,843 | 1,876 | +23 | +1.2% | 5,300 |
| 2022/06/08 | 1,832 | 1,863 | 1,832 | 1,853 | +16 | +0.9% | 1,900 |
| 2022/06/07 | 1,846 | 1,858 | 1,837 | 1,837 | +1 | +0.1% | 3,500 |
| 2022/06/06 | 1,867 | 1,873 | 1,830 | 1,836 | -31 | -1.7% | 4,200 |
| 2022/06/03 | 1,837 | 1,868 | 1,837 | 1,867 | -2 | -0.1% | 4,800 |
| 2022/06/02 | 1,760 | 1,869 | 1,760 | 1,869 | +109 | +6.2% | 8,900 |
| 2022/06/01 | 1,766 | 1,784 | 1,760 | 1,760 | +2 | +0.1% | 3,700 |
| 2022/05/31 | 1,744 | 1,765 | 1,744 | 1,758 | +17 | +1% | 900 |
| 2022/05/30 | 1,774 | 1,774 | 1,738 | 1,741 | -32 | -1.8% | 2,700 |
| 2022/05/27 | 1,745 | 1,778 | 1,733 | 1,773 | +37 | +2.1% | 600 |
| 2022/05/26 | 1,740 | 1,754 | 1,728 | 1,736 | +8 | +0.5% | 3,300 |
| 2022/05/25 | 1,729 | 1,740 | 1,728 | 1,728 | +1 | +0.1% | 3,700 |
| 2022/05/24 | 1,746 | 1,756 | 1,719 | 1,727 | -9 | -0.5% | 3,300 |
| 2022/05/23 | 1,765 | 1,779 | 1,727 | 1,736 | -28 | -1.6% | 4,100 |
| 2022/05/20 | 1,760 | 1,774 | 1,760 | 1,764 | -9 | -0.5% | 1,600 |
| 2022/05/19 | 1,754 | 1,773 | 1,754 | 1,773 | -2 | -0.1% | 800 |
| 2022/05/18 | 1,746 | 1,780 | 1,746 | 1,775 | ±0 | ±0% | 1,300 |
| 2022/05/17 | 1,764 | 1,784 | 1,759 | 1,775 | +11 | +0.6% | 2,900 |
| 2022/05/16 | 1,821 | 1,821 | 1,750 | 1,764 | +103 | +6.2% | 14,600 |
| 2022/05/13 | 1,698 | 1,719 | 1,661 | 1,661 | -31 | -1.8% | 1,000 |
| 2022/05/12 | 1,755 | 1,755 | 1,677 | 1,692 | -67 | -3.8% | 2,200 |
| 2022/05/11 | 1,747 | 1,767 | 1,747 | 1,759 | +12 | +0.7% | 1,700 |
| 2022/05/10 | 1,750 | 1,769 | 1,697 | 1,747 | -3 | -0.2% | 11,600 |
| 2022/05/09 | 1,730 | 1,768 | 1,722 | 1,750 | +21 | +1.2% | 10,400 |
| 2022/05/06 | 1,663 | 1,731 | 1,663 | 1,729 | +50 | +3% | 8,100 |
| 2022/05/02 | 1,669 | 1,680 | 1,650 | 1,679 | +9 | +0.5% | 4,800 |
| 2022/04/28 | 1,635 | 1,670 | 1,635 | 1,670 | +20 | +1.2% | 3,200 |
| 2022/04/27 | 1,638 | 1,651 | 1,637 | 1,650 | +12 | +0.7% | 3,100 |
| 2022/04/26 | 1,650 | 1,650 | 1,631 | 1,638 | -9 | -0.5% | 2,500 |
| 2022/04/25 | 1,628 | 1,647 | 1,628 | 1,647 | +19 | +1.2% | 8,000 |
| 2022/04/22 | 1,615 | 1,628 | 1,605 | 1,628 | +8 | +0.5% | 4,800 |
| 2022/04/21 | 1,628 | 1,632 | 1,614 | 1,620 | ±0 | ±0% | 2,500 |
| 2022/04/20 | 1,635 | 1,635 | 1,611 | 1,620 | -15 | -0.9% | 5,300 |
| 2022/04/19 | 1,642 | 1,645 | 1,605 | 1,635 | -4 | -0.2% | 4,600 |
| 2022/04/18 | 1,652 | 1,673 | 1,635 | 1,639 | +9 | +0.6% | 12,600 |
| 2022/04/15 | 1,605 | 1,630 | 1,591 | 1,630 | +29 | +1.8% | 3,600 |
| 2022/04/14 | 1,617 | 1,633 | 1,595 | 1,601 | +4 | +0.3% | 5,500 |
| 2022/04/13 | 1,595 | 1,618 | 1,595 | 1,597 | -13 | -0.8% | 3,300 |
| 2022/04/12 | 1,600 | 1,620 | 1,595 | 1,610 | +10 | +0.6% | 9,100 |
701～
750
件表示中 / 3693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 | 150,200円 | +15.0% | +58.6% | 4.16% | 6.07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 |
| カーリット | 104,800円 | +3.9% | -13.9% | 3.44% | 8.82倍 | 0.66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 |
| 保土谷 | 149,700円 | +13.0% | +16.7% | 3.01% | 7.21倍 | 0.48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 |
| 日華化学 | 128,800円 | +5.4% | -6.9% | 4.66% | 7.85倍 | 0.61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 |
| ＯＡＴアグリオ | 201,400円 | +3.5% | -1.0% | 2.98% | 9.75倍 | 1.28倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
