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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,175 | 3,220 | 3,175 | 3,190 | +15 | +0.5% | 2,300 |
| 2021/11/09 | 3,245 | 3,245 | 3,105 | 3,175 | -70 | -2.2% | 11,500 |
| 2021/11/08 | 3,330 | 3,330 | 3,225 | 3,245 | -35 | -1.1% | 21,400 |
| 2021/11/05 | 3,275 | 3,330 | 3,250 | 3,280 | +25 | +0.8% | 32,200 |
| 2021/11/04 | 3,175 | 3,270 | 3,145 | 3,255 | +85 | +2.7% | 24,400 |
| 2021/11/02 | 3,090 | 3,180 | 3,070 | 3,170 | +75 | +2.4% | 10,600 |
| 2021/11/01 | 3,060 | 3,095 | 3,025 | 3,095 | +55 | +1.8% | 8,000 |
| 2021/10/29 | 3,090 | 3,150 | 3,040 | 3,040 | -120 | -3.8% | 16,600 |
| 2021/10/28 | 3,180 | 3,230 | 3,140 | 3,160 | -50 | -1.6% | 11,300 |
| 2021/10/27 | 3,185 | 3,220 | 3,185 | 3,210 | -5 | -0.2% | 3,400 |
| 2021/10/26 | 3,150 | 3,230 | 3,145 | 3,215 | +75 | +2.4% | 8,300 |
| 2021/10/25 | 3,130 | 3,165 | 3,120 | 3,140 | +10 | +0.3% | 4,900 |
| 2021/10/22 | 3,080 | 3,140 | 3,065 | 3,130 | +50 | +1.6% | 7,100 |
| 2021/10/21 | 3,120 | 3,135 | 3,080 | 3,080 | -45 | -1.4% | 6,400 |
| 2021/10/20 | 3,120 | 3,145 | 3,085 | 3,125 | +20 | +0.6% | 4,200 |
| 2021/10/19 | 3,120 | 3,150 | 3,100 | 3,105 | -45 | -1.4% | 4,200 |
| 2021/10/18 | 3,130 | 3,195 | 3,130 | 3,150 | +20 | +0.6% | 11,400 |
| 2021/10/15 | 3,095 | 3,150 | 3,090 | 3,130 | +30 | +1% | 11,000 |
| 2021/10/14 | 3,065 | 3,100 | 3,045 | 3,100 | +60 | +2% | 5,900 |
| 2021/10/13 | 3,070 | 3,080 | 3,020 | 3,040 | -30 | -1% | 10,600 |
| 2021/10/12 | 3,100 | 3,115 | 3,065 | 3,070 | -40 | -1.3% | 5,900 |
| 2021/10/11 | 3,045 | 3,125 | 3,015 | 3,110 | +65 | +2.1% | 10,200 |
| 2021/10/08 | 3,095 | 3,105 | 3,040 | 3,045 | -20 | -0.7% | 8,500 |
| 2021/10/07 | 3,085 | 3,150 | 3,065 | 3,065 | ±0 | ±0% | 21,600 |
| 2021/10/06 | 3,010 | 3,125 | 3,010 | 3,065 | +55 | +1.8% | 15,900 |
| 2021/10/05 | 3,020 | 3,070 | 2,970 | 3,010 | -40 | -1.3% | 22,100 |
| 2021/10/04 | 3,070 | 3,120 | 3,045 | 3,050 | +40 | +1.3% | 19,000 |
| 2021/10/01 | 3,205 | 3,205 | 3,010 | 3,010 | -200 | -6.2% | 20,200 |
| 2021/09/30 | 3,160 | 3,265 | 3,160 | 3,210 | +65 | +2.1% | 12,200 |
| 2021/09/29 | 3,100 | 3,170 | 3,095 | 3,145 | -35 | -1.1% | 18,700 |
| 2021/09/28 | 3,115 | 3,195 | 3,085 | 3,180 | +80 | +2.6% | 17,100 |
| 2021/09/27 | 3,150 | 3,170 | 3,075 | 3,100 | -50 | -1.6% | 16,100 |
| 2021/09/24 | 3,175 | 3,180 | 3,120 | 3,150 | +65 | +2.1% | 18,200 |
| 2021/09/22 | 3,135 | 3,155 | 3,080 | 3,085 | -75 | -2.4% | 19,800 |
| 2021/09/21 | 3,150 | 3,215 | 3,110 | 3,160 | -50 | -1.6% | 15,200 |
| 2021/09/17 | 3,160 | 3,225 | 3,110 | 3,210 | +15 | +0.5% | 161,300 |
| 2021/09/16 | 3,140 | 3,215 | 3,140 | 3,195 | +25 | +0.8% | 26,300 |
| 2021/09/15 | 3,150 | 3,250 | 3,120 | 3,170 | +130 | +4.3% | 65,500 |
| 2021/09/14 | 2,995 | 3,040 | 2,974 | 3,040 | +15 | +0.5% | 17,500 |
| 2021/09/13 | 3,000 | 3,045 | 2,987 | 3,025 | -5 | -0.2% | 16,400 |
| 2021/09/10 | 2,900 | 3,030 | 2,886 | 3,030 | +101 | +3.4% | 30,200 |
| 2021/09/09 | 2,826 | 2,929 | 2,826 | 2,929 | +103 | +3.6% | 25,500 |
| 2021/09/08 | 2,860 | 2,888 | 2,811 | 2,826 | -49 | -1.7% | 18,300 |
| 2021/09/07 | 2,884 | 2,908 | 2,863 | 2,875 | -7 | -0.2% | 15,900 |
| 2021/09/06 | 2,833 | 2,896 | 2,804 | 2,882 | +77 | +2.7% | 18,300 |
| 2021/09/03 | 2,690 | 2,821 | 2,690 | 2,805 | +118 | +4.4% | 29,600 |
| 2021/09/02 | 2,685 | 2,695 | 2,667 | 2,687 | -9 | -0.3% | 11,600 |
| 2021/09/01 | 2,705 | 2,708 | 2,685 | 2,696 | -4 | -0.1% | 12,000 |
| 2021/08/31 | 2,690 | 2,700 | 2,690 | 2,700 | +4 | +0.1% | 2,900 |
| 2021/08/30 | 2,704 | 2,706 | 2,672 | 2,696 | +12 | +0.4% | 16,200 |
851～
900
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
