群栄化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,415 | 3,470 | 3,390 | 3,435 | +5 | +0.1% | 11,000 |
| 2025/09/11 | 3,385 | 3,430 | 3,355 | 3,430 | +80 | +2.4% | 14,000 |
| 2025/09/10 | 3,425 | 3,430 | 3,350 | 3,350 | -75 | -2.2% | 11,100 |
| 2025/09/09 | 3,450 | 3,475 | 3,410 | 3,425 | -25 | -0.7% | 13,300 |
| 2025/09/08 | 3,510 | 3,540 | 3,450 | 3,450 | -60 | -1.7% | 17,500 |
| 2025/09/05 | 3,315 | 3,525 | 3,315 | 3,510 | +210 | +6.4% | 46,500 |
| 2025/09/04 | 3,270 | 3,325 | 3,270 | 3,300 | +25 | +0.8% | 4,600 |
| 2025/09/03 | 3,240 | 3,310 | 3,240 | 3,275 | -5 | -0.2% | 8,500 |
| 2025/09/02 | 3,300 | 3,300 | 3,265 | 3,280 | ±0 | ±0% | 11,300 |
| 2025/09/01 | 3,180 | 3,280 | 3,180 | 3,280 | +100 | +3.1% | 15,800 |
| 2025/08/29 | 3,200 | 3,230 | 3,180 | 3,180 | +10 | +0.3% | 16,300 |
| 2025/08/28 | 3,115 | 3,180 | 3,115 | 3,170 | +55 | +1.8% | 11,000 |
| 2025/08/27 | 3,120 | 3,130 | 3,105 | 3,115 | ±0 | ±0% | 8,800 |
| 2025/08/26 | 3,160 | 3,160 | 3,115 | 3,115 | -45 | -1.4% | 8,800 |
| 2025/08/25 | 3,180 | 3,215 | 3,160 | 3,160 | -20 | -0.6% | 13,800 |
| 2025/08/22 | 3,140 | 3,195 | 3,120 | 3,180 | +60 | +1.9% | 17,000 |
| 2025/08/21 | 3,095 | 3,145 | 3,095 | 3,120 | +25 | +0.8% | 12,000 |
| 2025/08/20 | 3,080 | 3,135 | 3,055 | 3,095 | +15 | +0.5% | 24,700 |
| 2025/08/19 | 3,050 | 3,100 | 3,015 | 3,080 | +25 | +0.8% | 14,100 |
| 2025/08/18 | 3,025 | 3,080 | 3,025 | 3,055 | +30 | +1% | 22,200 |
| 2025/08/15 | 2,992 | 3,025 | 2,961 | 3,025 | +59 | +2% | 10,800 |
| 2025/08/14 | 2,961 | 3,005 | 2,957 | 2,966 | -12 | -0.4% | 14,300 |
| 2025/08/13 | 2,970 | 3,000 | 2,962 | 2,978 | +7 | +0.2% | 9,500 |
| 2025/08/12 | 2,927 | 2,979 | 2,927 | 2,971 | +44 | +1.5% | 13,000 |
| 2025/08/08 | 2,923 | 2,954 | 2,919 | 2,927 | +3 | +0.1% | 8,100 |
| 2025/08/07 | 2,933 | 2,933 | 2,894 | 2,924 | +13 | +0.4% | 8,200 |
| 2025/08/06 | 2,890 | 2,917 | 2,890 | 2,911 | +9 | +0.3% | 4,200 |
| 2025/08/05 | 2,861 | 2,914 | 2,861 | 2,902 | +44 | +1.5% | 16,600 |
| 2025/08/04 | 2,877 | 2,889 | 2,852 | 2,858 | -49 | -1.7% | 21,300 |
| 2025/08/01 | 2,868 | 2,911 | 2,858 | 2,907 | +23 | +0.8% | 14,200 |
| 2025/07/31 | 2,911 | 2,971 | 2,856 | 2,884 | -6 | -0.2% | 20,000 |
| 2025/07/30 | 2,859 | 2,919 | 2,859 | 2,890 | +5 | +0.2% | 9,800 |
| 2025/07/29 | 2,872 | 2,885 | 2,870 | 2,885 | -5 | -0.2% | 3,700 |
| 2025/07/28 | 2,898 | 2,899 | 2,871 | 2,890 | +11 | +0.4% | 11,600 |
| 2025/07/25 | 2,870 | 2,902 | 2,842 | 2,879 | +22 | +0.8% | 13,900 |
| 2025/07/24 | 2,845 | 2,865 | 2,828 | 2,857 | +16 | +0.6% | 11,100 |
| 2025/07/23 | 2,807 | 2,856 | 2,807 | 2,841 | +34 | +1.2% | 12,100 |
| 2025/07/22 | 2,828 | 2,828 | 2,807 | 2,807 | -1 | ±0% | 2,400 |
| 2025/07/18 | 2,805 | 2,828 | 2,803 | 2,808 | +5 | +0.2% | 4,200 |
| 2025/07/17 | 2,804 | 2,816 | 2,796 | 2,803 | -1 | ±0% | 6,000 |
| 2025/07/16 | 2,864 | 2,864 | 2,803 | 2,804 | -39 | -1.4% | 10,600 |
| 2025/07/15 | 2,897 | 2,907 | 2,840 | 2,843 | -27 | -0.9% | 16,900 |
| 2025/07/14 | 2,854 | 2,885 | 2,846 | 2,870 | +30 | +1.1% | 9,200 |
| 2025/07/11 | 2,797 | 2,850 | 2,797 | 2,840 | +43 | +1.5% | 8,200 |
| 2025/07/10 | 2,811 | 2,824 | 2,797 | 2,797 | -3 | -0.1% | 10,700 |
| 2025/07/09 | 2,800 | 2,831 | 2,800 | 2,800 | +1 | ±0% | 7,900 |
| 2025/07/08 | 2,815 | 2,819 | 2,791 | 2,799 | -16 | -0.6% | 11,400 |
| 2025/07/07 | 2,859 | 2,859 | 2,814 | 2,815 | -32 | -1.1% | 6,000 |
| 2025/07/04 | 2,869 | 2,869 | 2,847 | 2,847 | -10 | -0.4% | 2,300 |
| 2025/07/03 | 2,841 | 2,865 | 2,841 | 2,857 | +6 | +0.2% | 4,600 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「群栄化」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 |
|---|---|---|---|---|---|---|---|---|
| 群栄化 | 343,500円 | +1.5% | -8.0% | 2.91% | 13.41倍 | 0.46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 |
| パーカー | 119,900円 | -1.5% | +12.1% | 2.34% | 8.83倍 | 0.66倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| テイカ | 132,600円 | +5.9% | -3.9% | 3.02% | 12.61倍 | 0.51倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 石原ケミカル | 198,100円 | +3.7% | +4.2% | 2.22% | 10.62倍 | 1.24倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 保土谷 | 170,700円 | +2.9% | +4.8% | 2.93% | 9.04倍 | 0.56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
