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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 3,395 | 3,430 | 3,380 | 3,380 | -55 | -1.6% | 4,600 |
| 2022/03/01 | 3,475 | 3,475 | 3,420 | 3,435 | -10 | -0.3% | 4,100 |
| 2022/02/28 | 3,490 | 3,515 | 3,435 | 3,445 | -85 | -2.4% | 10,100 |
| 2022/02/25 | 3,435 | 3,530 | 3,385 | 3,530 | +95 | +2.8% | 7,500 |
| 2022/02/24 | 3,405 | 3,450 | 3,360 | 3,435 | +20 | +0.6% | 7,300 |
| 2022/02/22 | 3,505 | 3,505 | 3,415 | 3,415 | -90 | -2.6% | 3,800 |
| 2022/02/21 | 3,490 | 3,525 | 3,450 | 3,505 | ±0 | ±0% | 1,900 |
| 2022/02/18 | 3,460 | 3,545 | 3,460 | 3,505 | -40 | -1.1% | 4,900 |
| 2022/02/17 | 3,535 | 3,545 | 3,515 | 3,545 | +25 | +0.7% | 1,400 |
| 2022/02/16 | 3,425 | 3,560 | 3,425 | 3,520 | +105 | +3.1% | 7,800 |
| 2022/02/15 | 3,515 | 3,530 | 3,410 | 3,415 | -135 | -3.8% | 9,700 |
| 2022/02/14 | 3,645 | 3,645 | 3,525 | 3,550 | -105 | -2.9% | 10,700 |
| 2022/02/10 | 3,695 | 3,695 | 3,625 | 3,655 | +40 | +1.1% | 5,900 |
| 2022/02/09 | 3,490 | 3,615 | 3,490 | 3,615 | +145 | +4.2% | 7,600 |
| 2022/02/08 | 3,480 | 3,485 | 3,445 | 3,470 | +20 | +0.6% | 2,900 |
| 2022/02/07 | 3,545 | 3,545 | 3,435 | 3,450 | -65 | -1.8% | 4,900 |
| 2022/02/04 | 3,470 | 3,535 | 3,470 | 3,515 | +25 | +0.7% | 4,600 |
| 2022/02/03 | 3,560 | 3,560 | 3,490 | 3,490 | -90 | -2.5% | 4,800 |
| 2022/02/02 | 3,540 | 3,625 | 3,460 | 3,580 | +105 | +3% | 9,400 |
| 2022/02/01 | 3,610 | 3,640 | 3,475 | 3,475 | -75 | -2.1% | 3,100 |
| 2022/01/31 | 3,510 | 3,600 | 3,500 | 3,550 | +65 | +1.9% | 5,300 |
| 2022/01/28 | 3,425 | 3,500 | 3,425 | 3,485 | +130 | +3.9% | 5,100 |
| 2022/01/27 | 3,500 | 3,560 | 3,355 | 3,355 | -130 | -3.7% | 11,600 |
| 2022/01/26 | 3,610 | 3,610 | 3,460 | 3,485 | -125 | -3.5% | 7,200 |
| 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 |
851～
900
件表示中 / 3766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 | 313,000円 | +1.5% | -8.0% | 3.19% | 12.22倍 | 0.41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 |
| テイカ | 130,500円 | +5.9% | -3.9% | 3.07% | 12.41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 | 202,200円 | +3.7% | +4.2% | 2.18% | 10.83倍 | 1.27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 |
| 綜研化学 | 169,000円 | +1.8% | -6.9% | 3.73% | 7.01倍 | 0.74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 |
| 三光合成 | 90,200円 | +3.2% | +5.9% | 3.10% | 6.88倍 | 0.85倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
