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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/03/24 | 1,560 | 1,627 | 1,559 | 1,626 | +66 | +4.2% | 33,500 |
| 2017/03/23 | 1,582 | 1,595 | 1,559 | 1,560 | -25 | -1.6% | 22,900 |
| 2017/03/22 | 1,592 | 1,613 | 1,576 | 1,585 | -39 | -2.4% | 23,900 |
| 2017/03/21 | 1,612 | 1,627 | 1,591 | 1,624 | -9 | -0.6% | 27,400 |
| 2017/03/17 | 1,640 | 1,666 | 1,621 | 1,633 | -3 | -0.2% | 32,900 |
| 2017/03/16 | 1,605 | 1,643 | 1,603 | 1,636 | +11 | +0.7% | 8,200 |
| 2017/03/15 | 1,633 | 1,633 | 1,612 | 1,625 | -8 | -0.5% | 21,100 |
| 2017/03/14 | 1,650 | 1,656 | 1,631 | 1,633 | -46 | -2.7% | 40,000 |
| 2017/03/13 | 1,671 | 1,688 | 1,665 | 1,679 | +8 | +0.5% | 15,200 |
| 2017/03/10 | 1,670 | 1,676 | 1,654 | 1,671 | +9 | +0.5% | 17,900 |
| 2017/03/09 | 1,675 | 1,692 | 1,643 | 1,662 | -4 | -0.2% | 39,800 |
| 2017/03/08 | 1,657 | 1,679 | 1,657 | 1,666 | +18 | +1.1% | 13,000 |
| 2017/03/07 | 1,680 | 1,680 | 1,637 | 1,648 | -29 | -1.7% | 35,500 |
| 2017/03/06 | 1,668 | 1,679 | 1,660 | 1,677 | +23 | +1.4% | 29,600 |
| 2017/03/03 | 1,650 | 1,677 | 1,645 | 1,654 | -5 | -0.3% | 45,000 |
| 2017/03/02 | 1,613 | 1,666 | 1,604 | 1,659 | +68 | +4.3% | 80,300 |
| 2017/03/01 | 1,587 | 1,608 | 1,534 | 1,591 | +31 | +2% | 84,700 |
| 2017/02/28 | 1,555 | 1,578 | 1,550 | 1,560 | +5 | +0.3% | 20,100 |
| 2017/02/27 | 1,589 | 1,591 | 1,540 | 1,555 | -40 | -2.5% | 42,700 |
| 2017/02/24 | 1,603 | 1,609 | 1,575 | 1,595 | ±0 | ±0% | 33,000 |
| 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 |
2001～
2050
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
