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 |
|---|---|---|---|---|---|---|---|
| 2025/05/08 | 1,496 | 1,500 | 1,477 | 1,486 | -16 | -1.1% | 28,000 |
| 2025/05/07 | 1,482 | 1,512 | 1,478 | 1,502 | +13 | +0.9% | 39,500 |
| 2025/05/02 | 1,491 | 1,503 | 1,478 | 1,489 | -10 | -0.7% | 41,100 |
| 2025/05/01 | 1,507 | 1,508 | 1,481 | 1,499 | -16 | -1.1% | 42,200 |
| 2025/04/30 | 1,511 | 1,518 | 1,494 | 1,515 | +6 | +0.4% | 33,400 |
| 2025/04/28 | 1,490 | 1,510 | 1,485 | 1,509 | +44 | +3% | 41,200 |
| 2025/04/25 | 1,463 | 1,475 | 1,461 | 1,465 | +5 | +0.3% | 20,600 |
| 2025/04/24 | 1,473 | 1,481 | 1,458 | 1,460 | -11 | -0.7% | 21,900 |
| 2025/04/23 | 1,467 | 1,484 | 1,454 | 1,471 | +13 | +0.9% | 30,700 |
| 2025/04/22 | 1,434 | 1,458 | 1,434 | 1,458 | +20 | +1.4% | 19,400 |
| 2025/04/21 | 1,455 | 1,470 | 1,433 | 1,438 | -10 | -0.7% | 24,000 |
| 2025/04/18 | 1,445 | 1,458 | 1,442 | 1,448 | +6 | +0.4% | 20,200 |
| 2025/04/17 | 1,426 | 1,448 | 1,424 | 1,442 | +28 | +2% | 24,400 |
| 2025/04/16 | 1,426 | 1,430 | 1,407 | 1,414 | -12 | -0.8% | 25,800 |
| 2025/04/15 | 1,421 | 1,436 | 1,411 | 1,426 | +19 | +1.4% | 16,000 |
| 2025/04/14 | 1,413 | 1,423 | 1,394 | 1,407 | +24 | +1.7% | 35,200 |
| 2025/04/11 | 1,341 | 1,384 | 1,331 | 1,383 | -6 | -0.4% | 36,300 |
| 2025/04/10 | 1,427 | 1,427 | 1,330 | 1,389 | +112 | +8.8% | 123,200 |
| 2025/04/09 | 1,338 | 1,341 | 1,245 | 1,277 | -91 | -6.7% | 398,200 |
| 2025/04/08 | 1,331 | 1,380 | 1,330 | 1,368 | +81 | +6.3% | 60,400 |
| 2025/04/07 | 1,217 | 1,307 | 1,207 | 1,287 | -80 | -5.9% | 153,400 |
| 2025/04/04 | 1,400 | 1,416 | 1,315 | 1,367 | -106 | -7.2% | 159,900 |
| 2025/04/03 | 1,439 | 1,473 | 1,430 | 1,473 | -45 | -3% | 80,000 |
| 2025/04/02 | 1,559 | 1,560 | 1,515 | 1,518 | -37 | -2.4% | 71,900 |
| 2025/04/01 | 1,547 | 1,564 | 1,511 | 1,555 | +8 | +0.5% | 34,300 |
| 2025/03/31 | 1,568 | 1,581 | 1,542 | 1,547 | -61 | -3.8% | 70,100 |
| 2025/03/28 | 1,594 | 1,625 | 1,594 | 1,608 | -64.5 | -3.9% | 55,400 |
| 2025/03/27 | 1,685 | 1,685 | 1,652.5 | 1,672.5 | -2.5 | -0.1% | 60,800 |
| 2025/03/26 | 1,697.5 | 1,702.5 | 1,667.5 | 1,675 | -10 | -0.6% | 68,600 |
| 2025/03/25 | 1,675 | 1,695 | 1,670 | 1,685 | +17.5 | +1% | 40,000 |
| 2025/03/24 | 1,685 | 1,700 | 1,652.5 | 1,667.5 | +5 | +0.3% | 120,600 |
| 2025/03/21 | 1,667.5 | 1,677.5 | 1,655 | 1,662.5 | +22.5 | +1.4% | 58,000 |
| 2025/03/19 | 1,617.5 | 1,657.5 | 1,617.5 | 1,640 | +12.5 | +0.8% | 46,800 |
| 2025/03/18 | 1,620 | 1,635 | 1,612.5 | 1,627.5 | +20 | +1.2% | 19,600 |
| 2025/03/17 | 1,600 | 1,637.5 | 1,600 | 1,607.5 | +20 | +1.3% | 45,800 |
| 2025/03/14 | 1,572.5 | 1,605 | 1,567.5 | 1,587.5 | +15 | +1% | 37,200 |
| 2025/03/13 | 1,570 | 1,580 | 1,560 | 1,572.5 | +17.5 | +1.1% | 29,000 |
| 2025/03/12 | 1,557.5 | 1,570 | 1,555 | 1,555 | -22.5 | -1.4% | 42,600 |
| 2025/03/11 | 1,557.5 | 1,580 | 1,515 | 1,577.5 | +7.5 | +0.5% | 64,000 |
| 2025/03/10 | 1,597.5 | 1,607.5 | 1,570 | 1,570 | -15 | -0.9% | 45,800 |
| 2025/03/07 | 1,595 | 1,615 | 1,577.5 | 1,585 | -25 | -1.6% | 52,800 |
| 2025/03/06 | 1,625 | 1,625 | 1,595 | 1,610 | -7.5 | -0.5% | 48,600 |
| 2025/03/05 | 1,600 | 1,625 | 1,595 | 1,617.5 | +5 | +0.3% | 52,200 |
| 2025/03/04 | 1,627.5 | 1,637.5 | 1,590 | 1,612.5 | -40 | -2.4% | 50,800 |
| 2025/03/03 | 1,650 | 1,655 | 1,637.5 | 1,652.5 | +7.5 | +0.5% | 35,400 |
| 2025/02/28 | 1,645 | 1,660 | 1,630 | 1,645 | -20 | -1.2% | 42,600 |
| 2025/02/27 | 1,655 | 1,682.5 | 1,655 | 1,665 | +15 | +0.9% | 33,800 |
| 2025/02/26 | 1,665 | 1,675 | 1,637.5 | 1,650 | -17.5 | -1% | 36,400 |
| 2025/02/25 | 1,640 | 1,690 | 1,640 | 1,667.5 | -22.5 | -1.3% | 49,200 |
| 2025/02/21 | 1,697.5 | 1,730 | 1,687.5 | 1,690 | -30 | -1.7% | 87,400 |
301～
350
件表示中 / 3994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 | 298,100円 | +7.4% | -0.6% | 2.52% | 11.50倍 | 1.19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 |
| Ａｉロボティク | 80,800円 | - | - | 0.00% | 10.72倍 | 8.68倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| カーリット | 216,900円 | +2.6% | -12.1% | 1.94% | 15.95倍 | 1.20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 |
| テイカ | 214,800円 | +3.7% | +8.5% | 3.72% | 27.04倍 | 0.80倍 |
|
塗料、ＵＶ化粧品向け等酸化チタン大手。導電性高分子薬剤、圧電材は用途開拓、株主還元強化 |
| 北興化 | 177,900円 | +5.9% | +0.3% | 3.04% | 10.28倍 | 0.76倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
市場注目の銘柄
チャート関連のコラム
