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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,558 | 1,578 | 1,552 | 1,555 | -10 | -0.6% | 7,200 |
| 2017/07/19 | 1,552 | 1,575 | 1,549 | 1,565 | +21 | +1.4% | 10,100 |
| 2017/07/18 | 1,545 | 1,589 | 1,500 | 1,544 | +2 | +0.1% | 33,300 |
| 2017/07/14 | 1,537 | 1,542 | 1,529 | 1,542 | +2 | +0.1% | 9,200 |
| 2017/07/13 | 1,536 | 1,542 | 1,524 | 1,540 | +6 | +0.4% | 7,800 |
| 2017/07/12 | 1,524 | 1,539 | 1,516 | 1,534 | -3 | -0.2% | 9,800 |
| 2017/07/11 | 1,498 | 1,537 | 1,498 | 1,537 | +24 | +1.6% | 7,100 |
| 2017/07/10 | 1,512 | 1,517 | 1,480 | 1,513 | +43 | +2.9% | 18,000 |
| 2017/07/07 | 1,462 | 1,478 | 1,462 | 1,470 | -1 | -0.1% | 2,100 |
| 2017/07/06 | 1,481 | 1,482 | 1,471 | 1,471 | -11 | -0.7% | 4,800 |
| 2017/07/05 | 1,487 | 1,487 | 1,469 | 1,482 | +6 | +0.4% | 3,900 |
| 2017/07/04 | 1,485 | 1,489 | 1,455 | 1,476 | +3 | +0.2% | 4,700 |
| 2017/07/03 | 1,456 | 1,473 | 1,456 | 1,473 | +13 | +0.9% | 2,500 |
| 2017/06/30 | 1,439 | 1,471 | 1,430 | 1,460 | +2 | +0.1% | 6,400 |
| 2017/06/29 | 1,453 | 1,485 | 1,439 | 1,458 | +23 | +1.6% | 25,500 |
| 2017/06/28 | 1,470 | 1,470 | 1,435 | 1,435 | -42 | -2.8% | 7,800 |
| 2017/06/27 | 1,474 | 1,481 | 1,456 | 1,477 | +16 | +1.1% | 3,600 |
| 2017/06/26 | 1,489 | 1,497 | 1,461 | 1,461 | -26 | -1.7% | 9,200 |
| 2017/06/23 | 1,455 | 1,487 | 1,455 | 1,487 | +36 | +2.5% | 11,800 |
| 2017/06/22 | 1,450 | 1,461 | 1,448 | 1,451 | -1 | -0.1% | 10,900 |
| 2017/06/21 | 1,431 | 1,470 | 1,421 | 1,452 | +46 | +3.3% | 25,000 |
| 2017/06/20 | 1,405 | 1,411 | 1,400 | 1,406 | +7 | +0.5% | 8,300 |
| 2017/06/19 | 1,403 | 1,403 | 1,396 | 1,399 | -6 | -0.4% | 6,700 |
| 2017/06/16 | 1,405 | 1,410 | 1,397 | 1,405 | ±0 | ±0% | 8,400 |
| 2017/06/15 | 1,407 | 1,417 | 1,396 | 1,405 | -2 | -0.1% | 5,600 |
| 2017/06/14 | 1,410 | 1,434 | 1,406 | 1,407 | +5 | +0.4% | 15,000 |
| 2017/06/13 | 1,395 | 1,402 | 1,395 | 1,402 | +1 | +0.1% | 2,400 |
| 2017/06/12 | 1,409 | 1,409 | 1,398 | 1,401 | +3 | +0.2% | 11,800 |
| 2017/06/09 | 1,422 | 1,422 | 1,398 | 1,398 | -22 | -1.5% | 13,500 |
| 2017/06/08 | 1,425 | 1,426 | 1,420 | 1,420 | -3 | -0.2% | 1,500 |
| 2017/06/07 | 1,438 | 1,438 | 1,423 | 1,423 | -10 | -0.7% | 1,900 |
| 2017/06/06 | 1,430 | 1,447 | 1,422 | 1,433 | +1 | +0.1% | 7,600 |
| 2017/06/05 | 1,430 | 1,441 | 1,430 | 1,432 | +7 | +0.5% | 4,900 |
| 2017/06/02 | 1,422 | 1,429 | 1,422 | 1,425 | +5 | +0.4% | 3,500 |
| 2017/06/01 | 1,424 | 1,439 | 1,418 | 1,420 | -4 | -0.3% | 5,700 |
| 2017/05/31 | 1,419 | 1,424 | 1,418 | 1,424 | +1 | +0.1% | 2,400 |
| 2017/05/30 | 1,432 | 1,432 | 1,413 | 1,423 | -26 | -1.8% | 3,100 |
| 2017/05/29 | 1,433 | 1,449 | 1,415 | 1,449 | +10 | +0.7% | 4,300 |
| 2017/05/26 | 1,445 | 1,451 | 1,433 | 1,439 | -6 | -0.4% | 2,100 |
| 2017/05/25 | 1,416 | 1,482 | 1,415 | 1,445 | +30 | +2.1% | 16,300 |
| 2017/05/24 | 1,415 | 1,416 | 1,403 | 1,415 | +13 | +0.9% | 2,900 |
| 2017/05/23 | 1,421 | 1,421 | 1,402 | 1,402 | -20 | -1.4% | 10,300 |
| 2017/05/22 | 1,419 | 1,429 | 1,415 | 1,422 | +5 | +0.4% | 11,000 |
| 2017/05/19 | 1,419 | 1,419 | 1,411 | 1,417 | -2 | -0.1% | 2,200 |
| 2017/05/18 | 1,410 | 1,429 | 1,406 | 1,419 | -11 | -0.8% | 13,400 |
| 2017/05/17 | 1,431 | 1,441 | 1,423 | 1,430 | -13 | -0.9% | 16,300 |
| 2017/05/16 | 1,426 | 1,458 | 1,420 | 1,443 | -43 | -2.9% | 46,900 |
| 2017/05/15 | 1,490 | 1,492 | 1,460 | 1,486 | -4 | -0.3% | 9,300 |
| 2017/05/12 | 1,499 | 1,504 | 1,485 | 1,490 | -4 | -0.3% | 11,400 |
| 2017/05/11 | 1,504 | 1,506 | 1,489 | 1,494 | -10 | -0.7% | 7,200 |
1901～
1950
件表示中 / 3692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 | 148,900円 | +15.0% | +58.6% | 4.20% | 6.02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 | 105,000円 | +3.9% | -13.9% | 3.43% | 8.84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 | 149,900円 | +13.0% | +16.7% | 3.00% | 7.22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% | 7.84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 | 201,800円 | +3.5% | -1.0% | 2.97% | 9.77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
