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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,033 | 1,033 | 1,020 | 1,031 | ±0 | ±0% | 10,500 |
| 2015/12/01 | 1,042 | 1,048 | 1,031 | 1,031 | -17 | -1.6% | 7,400 |
| 2015/11/30 | 1,059 | 1,059 | 1,045 | 1,048 | -11 | -1% | 3,500 |
| 2015/11/27 | 1,065 | 1,065 | 1,048 | 1,059 | -6 | -0.6% | 3,900 |
| 2015/11/26 | 1,035 | 1,068 | 1,035 | 1,065 | +30 | +2.9% | 23,000 |
| 2015/11/25 | 1,024 | 1,038 | 1,024 | 1,035 | +11 | +1.1% | 8,300 |
| 2015/11/24 | 1,021 | 1,028 | 1,020 | 1,024 | -1 | -0.1% | 4,200 |
| 2015/11/20 | 1,021 | 1,025 | 1,021 | 1,025 | +9 | +0.9% | 1,600 |
| 2015/11/19 | 1,021 | 1,021 | 1,015 | 1,016 | -8 | -0.8% | 3,000 |
| 2015/11/18 | 1,011 | 1,024 | 1,011 | 1,024 | +19 | +1.9% | 3,300 |
| 2015/11/17 | 1,004 | 1,010 | 1,004 | 1,005 | +3 | +0.3% | 4,400 |
| 2015/11/16 | 1,004 | 1,010 | 1,001 | 1,002 | -3 | -0.3% | 5,500 |
| 2015/11/13 | 1,012 | 1,013 | 1,005 | 1,005 | -15 | -1.5% | 5,400 |
| 2015/11/12 | 1,018 | 1,020 | 1,018 | 1,020 | +4 | +0.4% | 300 |
| 2015/11/11 | 1,014 | 1,030 | 1,014 | 1,016 | +2 | +0.2% | 3,700 |
| 2015/11/10 | 1,029 | 1,029 | 1,014 | 1,014 | -4 | -0.4% | 2,100 |
| 2015/11/09 | 1,020 | 1,028 | 1,016 | 1,018 | +3 | +0.3% | 3,100 |
| 2015/11/06 | 1,002 | 1,045 | 1,002 | 1,015 | +13 | +1.3% | 5,000 |
| 2015/11/05 | 1,000 | 1,005 | 1,000 | 1,002 | +2 | +0.2% | 8,000 |
| 2015/11/04 | 1,008 | 1,008 | 1,000 | 1,000 | -3 | -0.3% | 8,300 |
| 2015/11/02 | 999 | 1,008 | 999 | 1,003 | +4 | +0.4% | 8,800 |
| 2015/10/30 | 1,000 | 1,000 | 997 | 999 | -2 | -0.2% | 16,400 |
| 2015/10/29 | 1,002 | 1,008 | 996 | 1,001 | ±0 | ±0% | 12,600 |
| 2015/10/28 | 1,001 | 1,011 | 1,000 | 1,001 | -35 | -3.4% | 22,100 |
| 2015/10/27 | 1,045 | 1,048 | 1,027 | 1,036 | -5 | -0.5% | 7,000 |
| 2015/10/26 | 1,015 | 1,041 | 1,015 | 1,041 | +30 | +3% | 6,900 |
| 2015/10/23 | 1,022 | 1,029 | 1,007 | 1,011 | -5 | -0.5% | 12,400 |
| 2015/10/22 | 1,006 | 1,016 | 1,006 | 1,016 | +11 | +1.1% | 2,800 |
| 2015/10/21 | 1,002 | 1,016 | 998 | 1,005 | +4 | +0.4% | 10,300 |
| 2015/10/20 | 1,002 | 1,002 | 998 | 1,001 | -1 | -0.1% | 8,000 |
| 2015/10/19 | 1,023 | 1,023 | 999 | 1,002 | -21 | -2.1% | 16,400 |
| 2015/10/16 | 1,020 | 1,030 | 1,015 | 1,023 | +1 | +0.1% | 7,000 |
| 2015/10/15 | 1,020 | 1,034 | 1,012 | 1,022 | +10 | +1% | 2,700 |
| 2015/10/14 | 1,022 | 1,026 | 1,011 | 1,012 | -10 | -1% | 2,900 |
| 2015/10/13 | 1,030 | 1,032 | 1,022 | 1,022 | -19 | -1.8% | 5,700 |
| 2015/10/09 | 1,027 | 1,041 | 1,027 | 1,041 | +18 | +1.8% | 1,200 |
| 2015/10/08 | 1,044 | 1,044 | 1,018 | 1,023 | -21 | -2% | 5,300 |
| 2015/10/07 | 1,026 | 1,044 | 1,026 | 1,044 | +6 | +0.6% | 900 |
| 2015/10/06 | 1,026 | 1,038 | 1,024 | 1,038 | +15 | +1.5% | 3,400 |
| 2015/10/05 | 1,041 | 1,041 | 1,022 | 1,023 | +3 | +0.3% | 2,400 |
| 2015/10/02 | 1,014 | 1,021 | 998 | 1,020 | +16 | +1.6% | 4,600 |
| 2015/10/01 | 1,009 | 1,021 | 999 | 1,004 | -2 | -0.2% | 7,900 |
| 2015/09/30 | 1,035 | 1,035 | 1,000 | 1,006 | -20 | -1.9% | 15,800 |
| 2015/09/29 | 1,044 | 1,050 | 1,018 | 1,026 | -26 | -2.5% | 10,600 |
| 2015/09/28 | 1,045 | 1,052 | 1,040 | 1,052 | +12 | +1.2% | 3,600 |
| 2015/09/25 | 1,027 | 1,045 | 1,016 | 1,040 | +13 | +1.3% | 9,100 |
| 2015/09/24 | 1,008 | 1,027 | 1,005 | 1,027 | +4 | +0.4% | 3,300 |
| 2015/09/18 | 1,047 | 1,047 | 1,015 | 1,023 | -25 | -2.4% | 3,800 |
| 2015/09/17 | 1,044 | 1,048 | 1,019 | 1,048 | +4 | +0.4% | 12,800 |
| 2015/09/16 | 1,052 | 1,052 | 1,037 | 1,044 | +22 | +2.2% | 4,200 |
2301～
2350
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
