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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,536 | 1,595 | 1,533 | 1,595 | +64 | +4.2% | 59,800 |
| 2017/02/22 | 1,513 | 1,534 | 1,504 | 1,531 | +31 | +2.1% | 26,800 |
| 2017/02/21 | 1,484 | 1,500 | 1,483 | 1,500 | +14 | +0.9% | 14,600 |
| 2017/02/20 | 1,528 | 1,528 | 1,482 | 1,486 | -30 | -2% | 44,100 |
| 2017/02/17 | 1,530 | 1,531 | 1,513 | 1,516 | -14 | -0.9% | 30,600 |
| 2017/02/16 | 1,518 | 1,538 | 1,502 | 1,530 | +54 | +3.7% | 139,000 |
| 2017/02/15 | 1,490 | 1,505 | 1,476 | 1,476 | -5 | -0.3% | 36,600 |
| 2017/02/14 | 1,520 | 1,520 | 1,481 | 1,481 | -39 | -2.6% | 47,300 |
| 2017/02/13 | 1,525 | 1,536 | 1,511 | 1,520 | +10 | +0.7% | 20,500 |
| 2017/02/10 | 1,514 | 1,514 | 1,489 | 1,510 | +7 | +0.5% | 28,300 |
| 2017/02/09 | 1,512 | 1,521 | 1,488 | 1,503 | -4 | -0.3% | 31,000 |
| 2017/02/08 | 1,513 | 1,546 | 1,491 | 1,507 | -33 | -2.1% | 50,400 |
| 2017/02/07 | 1,581 | 1,590 | 1,524 | 1,540 | -84 | -5.2% | 62,100 |
| 2017/02/06 | 1,600 | 1,630 | 1,583 | 1,624 | +24 | +1.5% | 33,600 |
| 2017/02/03 | 1,625 | 1,665 | 1,600 | 1,600 | -27 | -1.7% | 61,800 |
| 2017/02/02 | 1,600 | 1,637 | 1,600 | 1,627 | +29 | +1.8% | 42,500 |
| 2017/02/01 | 1,637 | 1,637 | 1,591 | 1,598 | -27 | -1.7% | 49,900 |
| 2017/01/31 | 1,586 | 1,627 | 1,584 | 1,625 | +15 | +0.9% | 102,100 |
| 2017/01/30 | 1,686 | 1,706 | 1,607 | 1,610 | +204 | +14.5% | 451,900 |
| 2017/01/27 | 1,390 | 1,428 | 1,388 | 1,406 | +19 | +1.4% | 30,900 |
| 2017/01/26 | 1,389 | 1,395 | 1,370 | 1,387 | ±0 | ±0% | 21,800 |
| 2017/01/25 | 1,309 | 1,388 | 1,309 | 1,387 | +85 | +6.5% | 62,800 |
| 2017/01/24 | 1,299 | 1,307 | 1,292 | 1,302 | +9 | +0.7% | 22,000 |
| 2017/01/23 | 1,277 | 1,304 | 1,275 | 1,293 | +16 | +1.3% | 21,200 |
| 2017/01/20 | 1,272 | 1,292 | 1,272 | 1,277 | +5 | +0.4% | 26,200 |
| 2017/01/19 | 1,288 | 1,288 | 1,269 | 1,272 | +4 | +0.3% | 24,200 |
| 2017/01/18 | 1,282 | 1,282 | 1,252 | 1,268 | -18 | -1.4% | 13,500 |
| 2017/01/17 | 1,295 | 1,308 | 1,285 | 1,286 | -7 | -0.5% | 20,900 |
| 2017/01/16 | 1,299 | 1,315 | 1,284 | 1,293 | +12 | +0.9% | 26,700 |
| 2017/01/13 | 1,271 | 1,285 | 1,271 | 1,281 | -5 | -0.4% | 1,800 |
| 2017/01/12 | 1,291 | 1,293 | 1,274 | 1,286 | -22 | -1.7% | 11,700 |
| 2017/01/11 | 1,264 | 1,328 | 1,260 | 1,308 | +38 | +3% | 26,000 |
| 2017/01/10 | 1,263 | 1,279 | 1,250 | 1,270 | +8 | +0.6% | 22,100 |
| 2017/01/06 | 1,246 | 1,268 | 1,239 | 1,262 | +16 | +1.3% | 28,500 |
| 2017/01/05 | 1,240 | 1,249 | 1,232 | 1,246 | +24 | +2% | 18,100 |
| 2017/01/04 | 1,192 | 1,222 | 1,192 | 1,222 | +38 | +3.2% | 12,800 |
| 2016/12/30 | 1,182 | 1,184 | 1,177 | 1,184 | ±0 | ±0% | 2,900 |
| 2016/12/29 | 1,188 | 1,191 | 1,178 | 1,184 | -5 | -0.4% | 15,300 |
| 2016/12/28 | 1,182 | 1,195 | 1,182 | 1,189 | +7 | +0.6% | 3,900 |
| 2016/12/27 | 1,179 | 1,185 | 1,176 | 1,182 | +8 | +0.7% | 7,100 |
| 2016/12/26 | 1,174 | 1,185 | 1,174 | 1,174 | +1 | +0.1% | 9,200 |
| 2016/12/22 | 1,180 | 1,198 | 1,171 | 1,173 | -7 | -0.6% | 15,300 |
| 2016/12/21 | 1,201 | 1,210 | 1,179 | 1,180 | -30 | -2.5% | 16,000 |
| 2016/12/20 | 1,181 | 1,214 | 1,180 | 1,210 | +29 | +2.5% | 23,400 |
| 2016/12/19 | 1,180 | 1,190 | 1,174 | 1,181 | +4 | +0.3% | 13,700 |
| 2016/12/16 | 1,177 | 1,181 | 1,173 | 1,177 | +6 | +0.5% | 5,600 |
| 2016/12/15 | 1,173 | 1,178 | 1,170 | 1,171 | +3 | +0.3% | 2,500 |
| 2016/12/14 | 1,171 | 1,178 | 1,168 | 1,168 | -6 | -0.5% | 8,400 |
| 2016/12/13 | 1,172 | 1,182 | 1,170 | 1,174 | +2 | +0.2% | 7,900 |
| 2016/12/12 | 1,181 | 1,191 | 1,158 | 1,172 | -9 | -0.8% | 18,800 |
2001～
2050
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
