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 |
|---|---|---|---|---|---|---|---|
| 2017/06/07 | 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 |
| 2017/05/10 | 1,502 | 1,510 | 1,496 | 1,504 | -1 | -0.1% | 8,400 |
| 2017/05/09 | 1,510 | 1,510 | 1,500 | 1,505 | +4 | +0.3% | 6,200 |
| 2017/05/08 | 1,488 | 1,506 | 1,488 | 1,501 | +26 | +1.8% | 12,500 |
| 2017/05/02 | 1,483 | 1,485 | 1,454 | 1,475 | +10 | +0.7% | 12,900 |
| 2017/05/01 | 1,448 | 1,489 | 1,448 | 1,465 | +19 | +1.3% | 5,800 |
| 2017/04/28 | 1,470 | 1,471 | 1,431 | 1,446 | -29 | -2% | 10,300 |
| 2017/04/27 | 1,497 | 1,497 | 1,460 | 1,475 | -2 | -0.1% | 6,800 |
| 2017/04/26 | 1,454 | 1,496 | 1,454 | 1,477 | +28 | +1.9% | 15,100 |
| 2017/04/25 | 1,462 | 1,462 | 1,448 | 1,449 | +5 | +0.3% | 14,300 |
| 2017/04/24 | 1,468 | 1,468 | 1,432 | 1,444 | +1 | +0.1% | 5,500 |
| 2017/04/21 | 1,445 | 1,454 | 1,439 | 1,443 | +6 | +0.4% | 6,700 |
| 2017/04/20 | 1,423 | 1,446 | 1,416 | 1,437 | +10 | +0.7% | 5,500 |
| 2017/04/19 | 1,407 | 1,429 | 1,407 | 1,427 | +5 | +0.4% | 2,300 |
| 2017/04/18 | 1,419 | 1,435 | 1,419 | 1,422 | +14 | +1% | 8,900 |
| 2017/04/17 | 1,390 | 1,408 | 1,381 | 1,408 | +8 | +0.6% | 14,800 |
| 2017/04/14 | 1,400 | 1,422 | 1,400 | 1,400 | -28 | -2% | 10,300 |
| 2017/04/13 | 1,395 | 1,433 | 1,392 | 1,428 | +24 | +1.7% | 16,800 |
| 2017/04/12 | 1,430 | 1,431 | 1,400 | 1,404 | -28 | -2% | 25,500 |
| 2017/04/11 | 1,448 | 1,448 | 1,430 | 1,432 | -22 | -1.5% | 7,900 |
| 2017/04/10 | 1,435 | 1,459 | 1,435 | 1,454 | +25 | +1.7% | 9,400 |
| 2017/04/07 | 1,429 | 1,450 | 1,419 | 1,429 | +5 | +0.4% | 14,200 |
| 2017/04/06 | 1,453 | 1,455 | 1,404 | 1,424 | -53 | -3.6% | 20,700 |
| 2017/04/05 | 1,437 | 1,477 | 1,437 | 1,477 | +19 | +1.3% | 13,500 |
| 2017/04/04 | 1,514 | 1,520 | 1,433 | 1,458 | -65 | -4.3% | 30,700 |
| 2017/04/03 | 1,594 | 1,595 | 1,515 | 1,523 | -58 | -3.7% | 40,400 |
| 2017/03/31 | 1,572 | 1,596 | 1,572 | 1,581 | -5 | -0.3% | 9,000 |
| 2017/03/30 | 1,570 | 1,595 | 1,561 | 1,586 | +1 | +0.1% | 15,300 |
| 2017/03/29 | 1,580 | 1,595 | 1,571 | 1,585 | -19 | -1.2% | 14,900 |
| 2017/03/28 | 1,590 | 1,618 | 1,584 | 1,604 | +14 | +0.9% | 14,300 |
| 2017/03/27 | 1,600 | 1,619 | 1,582 | 1,590 | -36 | -2.2% | 11,900 |
1951～
2000
件表示中 / 3712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 | 150,000円 | +1.8% | -6.9% | 4.20% | 6.22倍 | 0.65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 |
| ラサ工 | 333,000円 | +8.3% | +6.5% | 3.84% | 7.88倍 | 0.93倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 群栄化 | 284,400円 | +1.5% | -8.0% | 3.52% | 11.10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 | 146,100円 | +2.9% | +4.8% | 3.42% | 7.74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 | 128,500円 | +5.4% | -6.9% | 4.67% | 7.83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 |
市場注目の銘柄
チャート関連のコラム
