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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 1,657 | 1,674 | 1,652 | 1,653 | -17 | -1% | 7,400 |
| 2022/01/25 | 1,687 | 1,687 | 1,655 | 1,670 | -17 | -1% | 12,200 |
| 2022/01/24 | 1,684 | 1,690 | 1,670 | 1,687 | +3 | +0.2% | 6,300 |
| 2022/01/21 | 1,680 | 1,691 | 1,674 | 1,684 | +3 | +0.2% | 6,100 |
| 2022/01/20 | 1,700 | 1,713 | 1,678 | 1,681 | -21 | -1.2% | 8,100 |
| 2022/01/19 | 1,715 | 1,720 | 1,687 | 1,702 | -5 | -0.3% | 6,200 |
| 2022/01/18 | 1,720 | 1,731 | 1,700 | 1,707 | -24 | -1.4% | 5,600 |
| 2022/01/17 | 1,750 | 1,779 | 1,716 | 1,731 | +15 | +0.9% | 3,800 |
| 2022/01/14 | 1,728 | 1,755 | 1,700 | 1,716 | -37 | -2.1% | 27,000 |
| 2022/01/13 | 1,684 | 1,778 | 1,684 | 1,753 | +53 | +3.1% | 15,000 |
| 2022/01/12 | 1,750 | 1,750 | 1,683 | 1,700 | -12 | -0.7% | 6,800 |
| 2022/01/11 | 1,674 | 1,718 | 1,672 | 1,712 | +46 | +2.8% | 6,200 |
| 2022/01/07 | 1,679 | 1,687 | 1,653 | 1,666 | -13 | -0.8% | 10,600 |
| 2022/01/06 | 1,659 | 1,680 | 1,657 | 1,679 | +11 | +0.7% | 10,700 |
| 2022/01/05 | 1,675 | 1,681 | 1,660 | 1,668 | -1 | -0.1% | 15,400 |
| 2022/01/04 | 1,710 | 1,712 | 1,654 | 1,669 | -13 | -0.8% | 16,700 |
| 2021/12/30 | 1,677 | 1,704 | 1,646 | 1,682 | +5 | +0.3% | 20,700 |
| 2021/12/29 | 1,677 | 1,710 | 1,677 | 1,677 | -8 | -0.5% | 8,600 |
| 2021/12/28 | 1,672 | 1,698 | 1,651 | 1,685 | +5 | +0.3% | 12,600 |
| 2021/12/27 | 1,683 | 1,683 | 1,635 | 1,680 | -20 | -1.2% | 29,800 |
| 2021/12/24 | 1,630 | 1,700 | 1,625 | 1,700 | +70 | +4.3% | 33,200 |
| 2021/12/23 | 1,639 | 1,642 | 1,630 | 1,630 | -9 | -0.5% | 5,100 |
| 2021/12/22 | 1,624 | 1,640 | 1,620 | 1,639 | +15 | +0.9% | 8,100 |
| 2021/12/21 | 1,624 | 1,647 | 1,622 | 1,624 | +1 | +0.1% | 7,100 |
| 2021/12/20 | 1,645 | 1,651 | 1,610 | 1,623 | -28 | -1.7% | 27,800 |
| 2021/12/17 | 1,663 | 1,671 | 1,650 | 1,651 | -29 | -1.7% | 7,700 |
| 2021/12/16 | 1,679 | 1,680 | 1,650 | 1,680 | +11 | +0.7% | 11,800 |
| 2021/12/15 | 1,656 | 1,691 | 1,620 | 1,669 | +18 | +1.1% | 15,800 |
| 2021/12/14 | 1,677 | 1,680 | 1,651 | 1,651 | -9 | -0.5% | 9,400 |
| 2021/12/13 | 1,703 | 1,706 | 1,657 | 1,660 | -39 | -2.3% | 19,200 |
| 2021/12/10 | 1,692 | 1,710 | 1,673 | 1,699 | +7 | +0.4% | 14,500 |
| 2021/12/09 | 1,680 | 1,699 | 1,678 | 1,692 | -7 | -0.4% | 9,700 |
| 2021/12/08 | 1,705 | 1,719 | 1,682 | 1,699 | -4 | -0.2% | 8,200 |
| 2021/12/07 | 1,695 | 1,725 | 1,675 | 1,703 | -32 | -1.8% | 11,800 |
| 2021/12/06 | 1,700 | 1,736 | 1,696 | 1,735 | +21 | +1.2% | 3,400 |
| 2021/12/03 | 1,688 | 1,724 | 1,688 | 1,714 | +28 | +1.7% | 5,300 |
| 2021/12/02 | 1,685 | 1,690 | 1,653 | 1,686 | -3 | -0.2% | 3,200 |
| 2021/12/01 | 1,650 | 1,689 | 1,647 | 1,689 | +63 | +3.9% | 10,100 |
| 2021/11/30 | 1,740 | 1,745 | 1,626 | 1,626 | -74 | -4.4% | 12,200 |
| 2021/11/29 | 1,687 | 1,749 | 1,687 | 1,700 | -27 | -1.6% | 14,700 |
| 2021/11/26 | 1,756 | 1,756 | 1,702 | 1,727 | -28 | -1.6% | 14,800 |
| 2021/11/25 | 1,780 | 1,792 | 1,755 | 1,755 | -25 | -1.4% | 7,800 |
| 2021/11/24 | 1,780 | 1,780 | 1,765 | 1,780 | ±0 | ±0% | 1,000 |
| 2021/11/22 | 1,765 | 1,790 | 1,765 | 1,780 | +29 | +1.7% | 2,700 |
| 2021/11/19 | 1,753 | 1,780 | 1,749 | 1,751 | -28 | -1.6% | 15,600 |
| 2021/11/18 | 1,787 | 1,799 | 1,752 | 1,779 | +32 | +1.8% | 9,000 |
| 2021/11/17 | 1,829 | 1,829 | 1,731 | 1,747 | -82 | -4.5% | 18,400 |
| 2021/11/16 | 1,815 | 1,829 | 1,781 | 1,829 | +22 | +1.2% | 11,900 |
| 2021/11/15 | 1,830 | 1,830 | 1,785 | 1,807 | +17 | +0.9% | 14,600 |
| 2021/11/12 | 1,780 | 1,809 | 1,780 | 1,790 | +21 | +1.2% | 5,900 |
801～
850
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
