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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 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 |
| 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 |
901～
950
件表示中 / 3767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 | 312,000円 | +1.5% | -8.0% | 3.21% | 12.18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 |
| 石原ケミカル | 201,500円 | +3.7% | +4.2% | 2.18% | 10.79倍 | 1.26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 | 169,200円 | +1.8% | -6.9% | 3.72% | 7.02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 | 90,500円 | +3.2% | +5.9% | 3.09% | 6.90倍 | 0.86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 |
| Ｉｎｅ | 153,200円 | +15.5% | +8.2% | 0.88% | 9.92倍 | 1.55倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム
