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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,698 | 1,699 | 1,674 | 1,684 | -16 | -0.9% | 16,900 |
| 2018/12/07 | 1,676 | 1,718 | 1,676 | 1,700 | -5 | -0.3% | 13,800 |
| 2018/12/06 | 1,730 | 1,733 | 1,688 | 1,705 | -10 | -0.6% | 19,200 |
| 2018/12/05 | 1,682 | 1,730 | 1,651 | 1,715 | -7 | -0.4% | 26,300 |
| 2018/12/04 | 1,759 | 1,759 | 1,676 | 1,722 | -28 | -1.6% | 21,000 |
| 2018/12/03 | 1,721 | 1,755 | 1,720 | 1,750 | +25 | +1.4% | 13,300 |
| 2018/11/30 | 1,720 | 1,725 | 1,712 | 1,725 | ±0 | ±0% | 7,700 |
| 2018/11/29 | 1,727 | 1,740 | 1,725 | 1,725 | -2 | -0.1% | 8,500 |
| 2018/11/28 | 1,733 | 1,740 | 1,725 | 1,727 | -6 | -0.3% | 5,000 |
| 2018/11/27 | 1,734 | 1,734 | 1,721 | 1,733 | +12 | +0.7% | 7,100 |
| 2018/11/26 | 1,735 | 1,740 | 1,712 | 1,721 | -2 | -0.1% | 11,400 |
| 2018/11/22 | 1,740 | 1,740 | 1,720 | 1,723 | -2 | -0.1% | 5,800 |
| 2018/11/21 | 1,721 | 1,736 | 1,721 | 1,725 | -5 | -0.3% | 3,700 |
| 2018/11/20 | 1,721 | 1,739 | 1,717 | 1,730 | +7 | +0.4% | 8,800 |
| 2018/11/19 | 1,723 | 1,731 | 1,721 | 1,723 | +3 | +0.2% | 4,300 |
| 2018/11/16 | 1,720 | 1,726 | 1,720 | 1,720 | -1 | -0.1% | 11,100 |
| 2018/11/15 | 1,721 | 1,730 | 1,720 | 1,721 | ±0 | ±0% | 8,800 |
| 2018/11/14 | 1,719 | 1,739 | 1,719 | 1,721 | +1 | +0.1% | 10,500 |
| 2018/11/13 | 1,721 | 1,727 | 1,720 | 1,720 | -1 | -0.1% | 9,000 |
| 2018/11/12 | 1,723 | 1,731 | 1,720 | 1,721 | +3 | +0.2% | 10,200 |
| 2018/11/09 | 1,716 | 1,724 | 1,716 | 1,718 | +2 | +0.1% | 2,600 |
| 2018/11/08 | 1,725 | 1,728 | 1,716 | 1,716 | +1 | +0.1% | 5,100 |
| 2018/11/07 | 1,708 | 1,758 | 1,708 | 1,715 | +7 | +0.4% | 8,900 |
| 2018/11/06 | 1,757 | 1,767 | 1,706 | 1,708 | -113 | -6.2% | 22,900 |
| 2018/11/05 | 1,751 | 1,853 | 1,742 | 1,821 | +74 | +4.2% | 10,100 |
| 2018/11/02 | 1,725 | 1,761 | 1,721 | 1,747 | +23 | +1.3% | 4,000 |
| 2018/11/01 | 1,763 | 1,763 | 1,709 | 1,724 | -37 | -2.1% | 6,500 |
| 2018/10/31 | 1,722 | 1,783 | 1,722 | 1,761 | +53 | +3.1% | 6,200 |
| 2018/10/30 | 1,678 | 1,720 | 1,675 | 1,708 | +1 | +0.1% | 4,600 |
| 2018/10/29 | 1,705 | 1,759 | 1,705 | 1,707 | +8 | +0.5% | 6,900 |
| 2018/10/26 | 1,736 | 1,749 | 1,675 | 1,699 | -37 | -2.1% | 18,600 |
| 2018/10/25 | 1,735 | 1,757 | 1,728 | 1,736 | -79 | -4.4% | 22,300 |
| 2018/10/24 | 1,783 | 1,815 | 1,746 | 1,815 | +37 | +2.1% | 8,800 |
| 2018/10/23 | 1,810 | 1,813 | 1,775 | 1,778 | -48 | -2.6% | 23,200 |
| 2018/10/22 | 1,830 | 1,836 | 1,779 | 1,826 | +2 | +0.1% | 10,200 |
| 2018/10/19 | 1,864 | 1,864 | 1,778 | 1,824 | -51 | -2.7% | 11,900 |
| 2018/10/18 | 1,889 | 1,889 | 1,870 | 1,875 | -5 | -0.3% | 4,300 |
| 2018/10/17 | 1,894 | 1,904 | 1,880 | 1,880 | +5 | +0.3% | 4,300 |
| 2018/10/16 | 1,900 | 1,900 | 1,862 | 1,875 | -25 | -1.3% | 6,500 |
| 2018/10/15 | 1,930 | 1,960 | 1,891 | 1,900 | -15 | -0.8% | 7,600 |
| 2018/10/12 | 1,901 | 1,915 | 1,887 | 1,915 | +11 | +0.6% | 13,100 |
| 2018/10/11 | 1,861 | 1,914 | 1,859 | 1,904 | -68 | -3.4% | 18,800 |
| 2018/10/10 | 1,980 | 1,980 | 1,927 | 1,972 | -12 | -0.6% | 9,000 |
| 2018/10/09 | 1,991 | 1,991 | 1,975 | 1,984 | -7 | -0.4% | 8,000 |
| 2018/10/05 | 1,990 | 1,993 | 1,974 | 1,991 | +1 | +0.1% | 17,000 |
| 2018/10/04 | 1,978 | 1,998 | 1,977 | 1,990 | ±0 | ±0% | 6,100 |
| 2018/10/03 | 1,981 | 2,002 | 1,971 | 1,990 | +9 | +0.5% | 7,400 |
| 2018/10/02 | 2,004 | 2,004 | 1,978 | 1,981 | -17 | -0.9% | 5,100 |
| 2018/10/01 | 2,001 | 2,001 | 1,985 | 1,998 | +13 | +0.7% | 2,800 |
| 2018/09/28 | 1,988 | 2,000 | 1,975 | 1,985 | -3 | -0.2% | 4,400 |
1651～
1700
件表示中 / 3785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 | 196,400円 | +1.8% | -6.9% | 3.21% | 8.15倍 | 0.86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 | 219,500円 | +3.5% | +0.9% | 3.19% | 18.83倍 | 0.78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 |
| カーリット | 134,200円 | +5.7% | +0.9% | 2.68% | 11.30倍 | 0.81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 |
| パーカー | 117,100円 | -1.5% | +12.1% | 2.39% | 8.62倍 | 0.64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 |
| テイカ | 131,900円 | +5.9% | -3.9% | 3.03% | 12.55倍 | 0.51倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム
