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 |
---|---|---|---|---|---|---|---|
2020/06/04 | 1,168 | 1,168 | 1,130 | 1,159 | -2 | -0.2% | 14,000 |
2020/06/03 | 1,169 | 1,169 | 1,150 | 1,161 | +10 | +0.9% | 4,600 |
2020/06/02 | 1,153 | 1,166 | 1,144 | 1,151 | +4 | +0.3% | 3,900 |
2020/06/01 | 1,170 | 1,170 | 1,147 | 1,147 | +2 | +0.2% | 3,600 |
2020/05/29 | 1,176 | 1,176 | 1,136 | 1,145 | -15 | -1.3% | 6,200 |
2020/05/28 | 1,191 | 1,203 | 1,159 | 1,160 | -1 | -0.1% | 18,200 |
2020/05/27 | 1,160 | 1,173 | 1,135 | 1,161 | +3 | +0.3% | 5,900 |
2020/05/26 | 1,173 | 1,173 | 1,140 | 1,158 | +10 | +0.9% | 8,400 |
2020/05/25 | 1,112 | 1,170 | 1,112 | 1,148 | +44 | +4% | 6,700 |
2020/05/22 | 1,164 | 1,164 | 1,103 | 1,104 | -41 | -3.6% | 3,700 |
2020/05/21 | 1,169 | 1,169 | 1,115 | 1,145 | -14 | -1.2% | 11,500 |
2020/05/20 | 1,128 | 1,160 | 1,123 | 1,159 | +46 | +4.1% | 6,200 |
2020/05/19 | 1,135 | 1,135 | 1,113 | 1,113 | -4 | -0.4% | 3,600 |
2020/05/18 | 1,088 | 1,117 | 1,088 | 1,117 | +32 | +2.9% | 9,800 |
2020/05/15 | 1,136 | 1,140 | 1,080 | 1,085 | -41 | -3.6% | 17,700 |
2020/05/14 | 1,151 | 1,154 | 1,113 | 1,126 | -35 | -3% | 12,800 |
2020/05/13 | 1,141 | 1,185 | 1,121 | 1,161 | +16 | +1.4% | 21,200 |
2020/05/12 | 1,128 | 1,145 | 1,121 | 1,145 | +17 | +1.5% | 4,200 |
2020/05/11 | 1,127 | 1,144 | 1,090 | 1,128 | +24 | +2.2% | 29,600 |
2020/05/08 | 1,108 | 1,111 | 1,097 | 1,104 | +14 | +1.3% | 7,700 |
2020/05/07 | 1,080 | 1,102 | 1,080 | 1,090 | +10 | +0.9% | 7,500 |
2020/05/01 | 1,083 | 1,100 | 1,080 | 1,080 | -12 | -1.1% | 5,100 |
2020/04/30 | 1,109 | 1,109 | 1,092 | 1,092 | +1 | +0.1% | 6,100 |
2020/04/28 | 1,067 | 1,100 | 1,067 | 1,091 | +24 | +2.2% | 9,100 |
2020/04/27 | 1,031 | 1,068 | 1,031 | 1,067 | +39 | +3.8% | 9,700 |
2020/04/24 | 1,024 | 1,042 | 1,015 | 1,028 | +15 | +1.5% | 10,400 |
2020/04/23 | 1,025 | 1,025 | 1,010 | 1,013 | +9 | +0.9% | 1,200 |
2020/04/22 | 1,024 | 1,024 | 1,000 | 1,004 | -36 | -3.5% | 11,000 |
2020/04/21 | 1,051 | 1,060 | 1,040 | 1,040 | -32 | -3% | 7,800 |
2020/04/20 | 1,100 | 1,100 | 1,060 | 1,072 | ±0 | ±0% | 11,700 |
2020/04/17 | 1,062 | 1,080 | 1,045 | 1,072 | +8 | +0.8% | 11,500 |
2020/04/16 | 1,077 | 1,077 | 1,042 | 1,064 | -19 | -1.8% | 13,300 |
2020/04/15 | 1,112 | 1,135 | 1,083 | 1,083 | +77 | +7.7% | 33,600 |
2020/04/14 | 1,004 | 1,006 | 997 | 1,006 | +7 | +0.7% | 1,700 |
2020/04/13 | 1,009 | 1,009 | 991 | 999 | -5 | -0.5% | 5,800 |
2020/04/10 | 995 | 1,008 | 988 | 1,004 | +3 | +0.3% | 2,500 |
2020/04/09 | 1,005 | 1,013 | 1,000 | 1,001 | -1 | -0.1% | 2,700 |
2020/04/08 | 990 | 1,002 | 990 | 1,002 | +12 | +1.2% | 1,900 |
2020/04/07 | 979 | 995 | 979 | 990 | +15 | +1.5% | 2,700 |
2020/04/06 | 953 | 976 | 953 | 975 | +20 | +2.1% | 2,000 |
2020/04/03 | 970 | 986 | 955 | 955 | -15 | -1.5% | 4,500 |
2020/04/02 | 977 | 989 | 970 | 970 | -21 | -2.1% | 9,800 |
2020/04/01 | 980 | 993 | 971 | 991 | -3 | -0.3% | 1,800 |
2020/03/31 | 1,000 | 1,007 | 980 | 994 | +12 | +1.2% | 7,000 |
2020/03/30 | 995 | 1,005 | 973 | 982 | -95 | -8.8% | 9,400 |
2020/03/27 | 1,047 | 1,082 | 1,047 | 1,077 | +31 | +3% | 12,400 |
2020/03/26 | 1,045 | 1,052 | 1,021 | 1,046 | +1 | +0.1% | 6,500 |
2020/03/25 | 1,061 | 1,061 | 1,012 | 1,045 | +51 | +5.1% | 19,100 |
2020/03/24 | 971 | 999 | 970 | 994 | +32 | +3.3% | 13,100 |
2020/03/23 | 966 | 975 | 959 | 962 | -13 | -1.3% | 16,800 |
1251~
1300
件表示中 / 3740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 | 155,000円 | +1.8% | -6.9% | 4.06% | 6.42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 | 180,000円 | +3.5% | +0.9% | 3.89% | 15.44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 | 287,000円 | +5.4% | -41.5% | 2.09% | 14.76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 | 284,000円 | +1.5% | -8.0% | 3.52% | 11.08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 |
保土谷 | 146,600円 | +2.9% | +4.8% | 3.41% | 7.77倍 | 0.48倍 |
|
有機EL材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
市場注目の銘柄
チャート関連のコラム