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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,620 | 3,650 | 3,535 | 3,610 | -10 | -0.3% | 13,900 |
| 2022/01/24 | 3,480 | 3,660 | 3,390 | 3,620 | +85 | +2.4% | 10,600 |
| 2022/01/21 | 3,465 | 3,545 | 3,450 | 3,535 | +70 | +2% | 7,400 |
| 2022/01/20 | 3,415 | 3,575 | 3,385 | 3,465 | +5 | +0.1% | 19,500 |
| 2022/01/19 | 3,590 | 3,635 | 3,380 | 3,460 | -175 | -4.8% | 28,200 |
| 2022/01/18 | 3,745 | 3,850 | 3,620 | 3,635 | -110 | -2.9% | 8,800 |
| 2022/01/17 | 3,855 | 3,855 | 3,740 | 3,745 | -40 | -1.1% | 13,900 |
| 2022/01/14 | 3,860 | 3,860 | 3,705 | 3,785 | -75 | -1.9% | 10,100 |
| 2022/01/13 | 3,885 | 3,925 | 3,845 | 3,860 | -20 | -0.5% | 11,700 |
| 2022/01/12 | 3,730 | 3,890 | 3,720 | 3,880 | +135 | +3.6% | 9,700 |
| 2022/01/11 | 3,655 | 3,780 | 3,645 | 3,745 | +40 | +1.1% | 11,500 |
| 2022/01/07 | 3,750 | 3,750 | 3,645 | 3,705 | +10 | +0.3% | 7,900 |
| 2022/01/06 | 3,670 | 3,755 | 3,670 | 3,695 | -45 | -1.2% | 11,800 |
| 2022/01/05 | 3,780 | 3,805 | 3,700 | 3,740 | -5 | -0.1% | 6,600 |
| 2022/01/04 | 3,795 | 3,805 | 3,715 | 3,745 | -50 | -1.3% | 12,200 |
| 2021/12/30 | 3,780 | 3,840 | 3,710 | 3,795 | +50 | +1.3% | 16,200 |
| 2021/12/29 | 3,630 | 3,750 | 3,610 | 3,745 | +120 | +3.3% | 13,500 |
| 2021/12/28 | 3,600 | 3,650 | 3,525 | 3,625 | +55 | +1.5% | 12,700 |
| 2021/12/27 | 3,510 | 3,570 | 3,470 | 3,570 | +100 | +2.9% | 9,900 |
| 2021/12/24 | 3,430 | 3,480 | 3,390 | 3,470 | +100 | +3% | 8,500 |
| 2021/12/23 | 3,315 | 3,370 | 3,295 | 3,370 | +50 | +1.5% | 5,700 |
| 2021/12/22 | 3,375 | 3,375 | 3,270 | 3,320 | -55 | -1.6% | 8,100 |
| 2021/12/21 | 3,440 | 3,480 | 3,370 | 3,375 | -65 | -1.9% | 10,000 |
| 2021/12/20 | 3,590 | 3,610 | 3,440 | 3,440 | -215 | -5.9% | 9,100 |
| 2021/12/17 | 3,615 | 3,665 | 3,600 | 3,655 | +55 | +1.5% | 7,500 |
| 2021/12/16 | 3,650 | 3,695 | 3,575 | 3,600 | ±0 | ±0% | 14,600 |
| 2021/12/15 | 3,610 | 3,655 | 3,595 | 3,600 | -10 | -0.3% | 6,000 |
| 2021/12/14 | 3,600 | 3,645 | 3,550 | 3,610 | -10 | -0.3% | 10,600 |
| 2021/12/13 | 3,605 | 3,640 | 3,585 | 3,620 | +20 | +0.6% | 7,900 |
| 2021/12/10 | 3,690 | 3,700 | 3,600 | 3,600 | -120 | -3.2% | 19,800 |
| 2021/12/09 | 3,460 | 3,720 | 3,420 | 3,720 | +270 | +7.8% | 55,600 |
| 2021/12/08 | 3,490 | 3,490 | 3,400 | 3,450 | -5 | -0.1% | 18,300 |
| 2021/12/07 | 3,400 | 3,455 | 3,400 | 3,455 | +65 | +1.9% | 13,100 |
| 2021/12/06 | 3,300 | 3,410 | 3,295 | 3,390 | +95 | +2.9% | 24,300 |
| 2021/12/03 | 3,285 | 3,345 | 3,225 | 3,295 | -15 | -0.5% | 27,800 |
| 2021/12/02 | 3,280 | 3,375 | 3,280 | 3,310 | -30 | -0.9% | 12,300 |
| 2021/12/01 | 3,250 | 3,375 | 3,220 | 3,340 | +65 | +2% | 17,500 |
| 2021/11/30 | 3,300 | 3,365 | 3,245 | 3,275 | +20 | +0.6% | 17,800 |
| 2021/11/29 | 3,275 | 3,325 | 3,245 | 3,255 | -50 | -1.5% | 12,400 |
| 2021/11/26 | 3,365 | 3,365 | 3,280 | 3,305 | -45 | -1.3% | 14,100 |
| 2021/11/25 | 3,395 | 3,395 | 3,325 | 3,350 | +25 | +0.8% | 8,400 |
| 2021/11/24 | 3,360 | 3,370 | 3,315 | 3,325 | -80 | -2.3% | 7,600 |
| 2021/11/22 | 3,340 | 3,420 | 3,335 | 3,405 | +65 | +1.9% | 7,800 |
| 2021/11/19 | 3,330 | 3,355 | 3,285 | 3,340 | +25 | +0.8% | 7,200 |
| 2021/11/18 | 3,325 | 3,385 | 3,285 | 3,315 | -15 | -0.5% | 4,900 |
| 2021/11/17 | 3,410 | 3,410 | 3,330 | 3,330 | -55 | -1.6% | 15,600 |
| 2021/11/16 | 3,405 | 3,420 | 3,375 | 3,385 | +30 | +0.9% | 12,500 |
| 2021/11/15 | 3,300 | 3,385 | 3,285 | 3,355 | +80 | +2.4% | 20,300 |
| 2021/11/12 | 3,205 | 3,275 | 3,205 | 3,275 | +135 | +4.3% | 6,700 |
| 2021/11/11 | 3,165 | 3,195 | 3,140 | 3,140 | -50 | -1.6% | 7,700 |
801～
850
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「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 | 306,000円 | +1.0% | -20.9% | 3.27% | 11.94倍 | 0.42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 |
| 前澤化 | 175,700円 | +2.4% | +9.1% | 3.41% | 17.98倍 | 0.64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 |
| 一工薬 | 258,300円 | +15.7% | +157.3% | 3.87% | 9.89倍 | 0.65倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 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 |
市場注目の銘柄
チャート関連のコラム
