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 |
---|---|---|---|---|---|---|---|
2021/08/24 | 2,031 | 2,054 | 2,024 | 2,038 | +8 | +0.4% | 11,300 |
2021/08/23 | 2,019 | 2,055 | 2,015 | 2,030 | +22 | +1.1% | 5,100 |
2021/08/20 | 2,057 | 2,057 | 2,000 | 2,008 | -44 | -2.1% | 19,600 |
2021/08/19 | 2,060 | 2,060 | 2,034 | 2,052 | -8 | -0.4% | 19,800 |
2021/08/18 | 2,072 | 2,072 | 2,048 | 2,060 | -20 | -1% | 5,800 |
2021/08/17 | 2,102 | 2,108 | 2,080 | 2,080 | -36 | -1.7% | 9,300 |
2021/08/16 | 2,141 | 2,141 | 2,099 | 2,116 | -10 | -0.5% | 3,900 |
2021/08/13 | 2,114 | 2,147 | 2,113 | 2,126 | ±0 | ±0% | 4,700 |
2021/08/12 | 2,108 | 2,132 | 2,105 | 2,126 | +3 | +0.1% | 3,000 |
2021/08/11 | 2,073 | 2,140 | 2,073 | 2,123 | +52 | +2.5% | 14,400 |
2021/08/10 | 2,116 | 2,116 | 2,071 | 2,071 | -29 | -1.4% | 5,600 |
2021/08/06 | 2,100 | 2,138 | 2,069 | 2,100 | -50 | -2.3% | 24,000 |
2021/08/05 | 2,048 | 2,178 | 2,048 | 2,150 | +122 | +6% | 102,700 |
2021/08/04 | 2,030 | 2,030 | 2,003 | 2,028 | +8 | +0.4% | 9,800 |
2021/08/03 | 1,980 | 2,020 | 1,971 | 2,020 | +40 | +2% | 6,100 |
2021/08/02 | 1,972 | 1,998 | 1,972 | 1,980 | +15 | +0.8% | 2,500 |
2021/07/30 | 1,990 | 1,990 | 1,959 | 1,965 | -16 | -0.8% | 4,100 |
2021/07/29 | 1,982 | 2,003 | 1,981 | 1,981 | -1 | -0.1% | 3,700 |
2021/07/28 | 2,005 | 2,014 | 1,962 | 1,982 | -23 | -1.1% | 18,400 |
2021/07/27 | 2,029 | 2,046 | 2,004 | 2,005 | -7 | -0.3% | 21,200 |
2021/07/26 | 1,957 | 2,013 | 1,957 | 2,012 | +65 | +3.3% | 25,200 |
2021/07/21 | 1,913 | 1,953 | 1,913 | 1,947 | +34 | +1.8% | 10,900 |
2021/07/20 | 1,916 | 1,924 | 1,895 | 1,913 | +2 | +0.1% | 12,500 |
2021/07/19 | 1,939 | 1,951 | 1,896 | 1,911 | -31 | -1.6% | 34,100 |
2021/07/16 | 1,926 | 1,950 | 1,926 | 1,942 | +11 | +0.6% | 7,400 |
2021/07/15 | 1,950 | 1,950 | 1,921 | 1,931 | -25 | -1.3% | 11,000 |
2021/07/14 | 1,960 | 1,970 | 1,939 | 1,956 | -4 | -0.2% | 13,900 |
2021/07/13 | 1,976 | 1,976 | 1,944 | 1,960 | +7 | +0.4% | 10,300 |
2021/07/12 | 1,951 | 1,971 | 1,940 | 1,953 | +18 | +0.9% | 18,400 |
2021/07/09 | 1,950 | 1,950 | 1,916 | 1,935 | -35 | -1.8% | 23,400 |
2021/07/08 | 2,000 | 2,065 | 1,959 | 1,970 | -14 | -0.7% | 47,000 |
2021/07/07 | 1,983 | 1,991 | 1,972 | 1,984 | +1 | +0.1% | 10,100 |
2021/07/06 | 1,981 | 2,008 | 1,955 | 1,983 | +1 | +0.1% | 16,000 |
2021/07/05 | 1,991 | 1,998 | 1,963 | 1,982 | -9 | -0.5% | 12,700 |
2021/07/02 | 1,980 | 1,991 | 1,962 | 1,991 | +20 | +1% | 3,500 |
2021/07/01 | 1,988 | 1,995 | 1,958 | 1,971 | -17 | -0.9% | 15,100 |
2021/06/30 | 1,981 | 2,017 | 1,964 | 1,988 | +7 | +0.4% | 8,000 |
2021/06/29 | 1,982 | 1,989 | 1,958 | 1,981 | -12 | -0.6% | 13,300 |
2021/06/28 | 1,996 | 2,019 | 1,979 | 1,993 | -2 | -0.1% | 15,400 |
2021/06/25 | 1,962 | 2,005 | 1,962 | 1,995 | +33 | +1.7% | 11,300 |
2021/06/24 | 1,950 | 1,979 | 1,941 | 1,962 | +14 | +0.7% | 7,900 |
2021/06/23 | 1,946 | 1,956 | 1,913 | 1,948 | -11 | -0.6% | 17,000 |
2021/06/22 | 1,942 | 1,989 | 1,942 | 1,959 | +28 | +1.5% | 12,200 |
2021/06/21 | 1,957 | 1,972 | 1,924 | 1,931 | -59 | -3% | 23,900 |
2021/06/18 | 2,023 | 2,023 | 1,990 | 1,990 | -37 | -1.8% | 20,200 |
2021/06/17 | 2,018 | 2,040 | 2,011 | 2,027 | -8 | -0.4% | 21,500 |
2021/06/16 | 1,990 | 2,042 | 1,980 | 2,035 | +40 | +2% | 18,000 |
2021/06/15 | 1,995 | 2,004 | 1,975 | 1,995 | ±0 | ±0% | 9,300 |
2021/06/14 | 1,990 | 2,011 | 1,953 | 1,995 | +5 | +0.3% | 11,300 |
2021/06/11 | 2,016 | 2,016 | 1,983 | 1,990 | -26 | -1.3% | 6,500 |
951~
1000
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 | 155,500円 | +1.8% | -6.9% | 4.05% | 6.44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 | 179,900円 | +3.5% | +0.9% | 3.89% | 15.43倍 | 0.65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 | 288,400円 | +5.4% | -41.5% | 2.08% | 14.83倍 | 0.65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 | 284,700円 | +1.5% | -8.0% | 3.51% | 11.11倍 | 0.38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 | 91,600円 | -1.5% | +12.1% | 3.06% | 6.74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