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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,313 | 1,313 | 1,300 | 1,305 | -8 | -0.6% | 6,500 |
| 2015/07/03 | 1,332 | 1,332 | 1,305 | 1,313 | -14 | -1.1% | 2,700 |
| 2015/07/02 | 1,320 | 1,328 | 1,318 | 1,327 | +11 | +0.8% | 3,400 |
| 2015/07/01 | 1,285 | 1,323 | 1,285 | 1,316 | +31 | +2.4% | 5,100 |
| 2015/06/30 | 1,281 | 1,298 | 1,270 | 1,285 | -12 | -0.9% | 13,800 |
| 2015/06/29 | 1,280 | 1,311 | 1,273 | 1,297 | -18 | -1.4% | 14,100 |
| 2015/06/26 | 1,315 | 1,325 | 1,315 | 1,315 | -3 | -0.2% | 4,700 |
| 2015/06/25 | 1,335 | 1,335 | 1,307 | 1,318 | -16 | -1.2% | 14,500 |
| 2015/06/24 | 1,325 | 1,334 | 1,319 | 1,334 | +19 | +1.4% | 4,300 |
| 2015/06/23 | 1,315 | 1,319 | 1,315 | 1,315 | ±0 | ±0% | 2,800 |
| 2015/06/22 | 1,321 | 1,323 | 1,315 | 1,315 | -17 | -1.3% | 11,800 |
| 2015/06/19 | 1,330 | 1,332 | 1,323 | 1,332 | +2 | +0.2% | 9,500 |
| 2015/06/18 | 1,330 | 1,336 | 1,330 | 1,330 | -3 | -0.2% | 6,400 |
| 2015/06/17 | 1,347 | 1,347 | 1,327 | 1,333 | -17 | -1.3% | 15,300 |
| 2015/06/16 | 1,350 | 1,355 | 1,332 | 1,350 | -1 | -0.1% | 17,900 |
| 2015/06/15 | 1,341 | 1,351 | 1,330 | 1,351 | +10 | +0.7% | 8,500 |
| 2015/06/12 | 1,357 | 1,357 | 1,341 | 1,341 | -9 | -0.7% | 1,500 |
| 2015/06/11 | 1,345 | 1,350 | 1,324 | 1,350 | ±0 | ±0% | 15,500 |
| 2015/06/10 | 1,350 | 1,352 | 1,347 | 1,350 | ±0 | ±0% | 9,700 |
| 2015/06/09 | 1,372 | 1,372 | 1,350 | 1,350 | -24 | -1.7% | 5,900 |
| 2015/06/08 | 1,371 | 1,386 | 1,370 | 1,374 | +3 | +0.2% | 11,700 |
| 2015/06/05 | 1,361 | 1,375 | 1,361 | 1,371 | +10 | +0.7% | 6,700 |
| 2015/06/04 | 1,372 | 1,373 | 1,361 | 1,361 | -11 | -0.8% | 3,700 |
| 2015/06/03 | 1,360 | 1,375 | 1,353 | 1,372 | ±0 | ±0% | 12,600 |
| 2015/06/02 | 1,350 | 1,376 | 1,349 | 1,372 | +41 | +3.1% | 30,400 |
| 2015/06/01 | 1,340 | 1,349 | 1,321 | 1,331 | -19 | -1.4% | 58,900 |
| 2015/05/29 | 1,330 | 1,359 | 1,330 | 1,350 | +20 | +1.5% | 28,200 |
| 2015/05/28 | 1,312 | 1,338 | 1,312 | 1,330 | ±0 | ±0% | 32,100 |
| 2015/05/27 | 1,320 | 1,330 | 1,312 | 1,330 | +18 | +1.4% | 17,800 |
| 2015/05/26 | 1,320 | 1,325 | 1,302 | 1,312 | -8 | -0.6% | 22,500 |
| 2015/05/25 | 1,309 | 1,320 | 1,309 | 1,320 | +11 | +0.8% | 14,900 |
| 2015/05/22 | 1,304 | 1,315 | 1,300 | 1,309 | -11 | -0.8% | 23,600 |
| 2015/05/21 | 1,324 | 1,324 | 1,314 | 1,320 | -4 | -0.3% | 8,200 |
| 2015/05/20 | 1,319 | 1,325 | 1,307 | 1,324 | +5 | +0.4% | 21,000 |
| 2015/05/19 | 1,302 | 1,320 | 1,302 | 1,319 | +19 | +1.5% | 14,300 |
| 2015/05/18 | 1,293 | 1,305 | 1,280 | 1,300 | +10 | +0.8% | 21,300 |
| 2015/05/15 | 1,325 | 1,325 | 1,276 | 1,290 | -35 | -2.6% | 46,200 |
| 2015/05/14 | 1,314 | 1,340 | 1,313 | 1,325 | +11 | +0.8% | 24,900 |
| 2015/05/13 | 1,312 | 1,320 | 1,309 | 1,314 | +2 | +0.2% | 19,100 |
| 2015/05/12 | 1,305 | 1,320 | 1,288 | 1,312 | +14 | +1.1% | 23,400 |
| 2015/05/11 | 1,285 | 1,310 | 1,281 | 1,298 | +25 | +2% | 28,500 |
| 2015/05/08 | 1,257 | 1,274 | 1,257 | 1,273 | +16 | +1.3% | 5,900 |
| 2015/05/07 | 1,259 | 1,259 | 1,256 | 1,257 | -4 | -0.3% | 3,100 |
| 2015/05/01 | 1,254 | 1,263 | 1,245 | 1,261 | -2 | -0.2% | 8,500 |
| 2015/04/30 | 1,243 | 1,263 | 1,243 | 1,263 | +13 | +1% | 17,200 |
| 2015/04/28 | 1,250 | 1,257 | 1,245 | 1,250 | -4 | -0.3% | 8,200 |
| 2015/04/27 | 1,251 | 1,258 | 1,251 | 1,254 | +3 | +0.2% | 3,600 |
| 2015/04/24 | 1,250 | 1,255 | 1,245 | 1,251 | +1 | +0.1% | 4,900 |
| 2015/04/23 | 1,248 | 1,260 | 1,233 | 1,250 | -8 | -0.6% | 12,300 |
| 2015/04/22 | 1,255 | 1,260 | 1,245 | 1,258 | +4 | +0.3% | 11,700 |
2401～
2450
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
