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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,575 | 3,600 | 3,530 | 3,570 | ±0 | ±0% | 13,700 |
| 2024/02/22 | 3,600 | 3,600 | 3,550 | 3,570 | +5 | +0.1% | 13,100 |
| 2024/02/21 | 3,570 | 3,610 | 3,560 | 3,565 | -50 | -1.4% | 11,300 |
| 2024/02/20 | 3,660 | 3,660 | 3,595 | 3,615 | -45 | -1.2% | 13,800 |
| 2024/02/19 | 3,585 | 3,665 | 3,580 | 3,660 | +15 | +0.4% | 14,500 |
| 2024/02/16 | 3,720 | 3,750 | 3,620 | 3,645 | +155 | +4.4% | 78,700 |
| 2024/02/15 | 3,555 | 3,555 | 3,465 | 3,490 | -5 | -0.1% | 17,900 |
| 2024/02/14 | 3,550 | 3,570 | 3,490 | 3,495 | -55 | -1.5% | 14,100 |
| 2024/02/13 | 3,470 | 3,585 | 3,470 | 3,550 | +110 | +3.2% | 22,100 |
| 2024/02/09 | 3,455 | 3,520 | 3,440 | 3,440 | -40 | -1.1% | 12,500 |
| 2024/02/08 | 3,485 | 3,530 | 3,455 | 3,480 | -20 | -0.6% | 10,800 |
| 2024/02/07 | 3,530 | 3,575 | 3,500 | 3,500 | -30 | -0.8% | 9,500 |
| 2024/02/06 | 3,590 | 3,590 | 3,515 | 3,530 | -75 | -2.1% | 18,600 |
| 2024/02/05 | 3,525 | 3,640 | 3,525 | 3,605 | +60 | +1.7% | 16,000 |
| 2024/02/02 | 3,610 | 3,680 | 3,540 | 3,545 | -75 | -2.1% | 24,500 |
| 2024/02/01 | 3,620 | 3,650 | 3,510 | 3,620 | -70 | -1.9% | 57,500 |
| 2024/01/31 | 3,430 | 3,715 | 3,415 | 3,690 | +260 | +7.6% | 100,200 |
| 2024/01/30 | 3,430 | 3,490 | 3,425 | 3,430 | ±0 | ±0% | 16,200 |
| 2024/01/29 | 3,300 | 3,435 | 3,300 | 3,430 | +135 | +4.1% | 13,100 |
| 2024/01/26 | 3,325 | 3,325 | 3,280 | 3,295 | -30 | -0.9% | 10,000 |
| 2024/01/25 | 3,300 | 3,340 | 3,295 | 3,325 | +60 | +1.8% | 11,900 |
| 2024/01/24 | 3,330 | 3,330 | 3,265 | 3,265 | -40 | -1.2% | 7,900 |
| 2024/01/23 | 3,325 | 3,325 | 3,285 | 3,305 | +20 | +0.6% | 6,200 |
| 2024/01/22 | 3,260 | 3,315 | 3,260 | 3,285 | +35 | +1.1% | 8,500 |
| 2024/01/19 | 3,240 | 3,295 | 3,235 | 3,250 | +10 | +0.3% | 11,100 |
| 2024/01/18 | 3,225 | 3,285 | 3,220 | 3,240 | ±0 | ±0% | 10,500 |
| 2024/01/17 | 3,280 | 3,355 | 3,240 | 3,240 | -40 | -1.2% | 18,000 |
| 2024/01/16 | 3,240 | 3,280 | 3,235 | 3,280 | +30 | +0.9% | 13,600 |
| 2024/01/15 | 3,230 | 3,280 | 3,215 | 3,250 | +20 | +0.6% | 15,000 |
| 2024/01/12 | 3,250 | 3,260 | 3,185 | 3,230 | +5 | +0.2% | 11,300 |
| 2024/01/11 | 3,310 | 3,330 | 3,225 | 3,225 | -65 | -2% | 24,600 |
| 2024/01/10 | 3,265 | 3,300 | 3,235 | 3,290 | +40 | +1.2% | 20,600 |
| 2024/01/09 | 3,210 | 3,250 | 3,190 | 3,250 | +65 | +2% | 11,900 |
| 2024/01/05 | 3,145 | 3,185 | 3,140 | 3,185 | +50 | +1.6% | 10,000 |
| 2024/01/04 | 3,085 | 3,145 | 3,055 | 3,135 | +30 | +1% | 9,100 |
| 2023/12/29 | 3,125 | 3,130 | 3,090 | 3,105 | -30 | -1% | 6,300 |
| 2023/12/28 | 3,085 | 3,135 | 3,085 | 3,135 | +45 | +1.5% | 6,800 |
| 2023/12/27 | 3,040 | 3,090 | 3,040 | 3,090 | +55 | +1.8% | 12,800 |
| 2023/12/26 | 3,070 | 3,070 | 3,000 | 3,035 | -25 | -0.8% | 14,500 |
| 2023/12/25 | 3,025 | 3,065 | 3,025 | 3,060 | +74 | +2.5% | 8,200 |
| 2023/12/22 | 2,995 | 3,035 | 2,981 | 2,986 | +6 | +0.2% | 15,500 |
| 2023/12/21 | 2,991 | 3,010 | 2,962 | 2,980 | -11 | -0.4% | 5,600 |
| 2023/12/20 | 2,930 | 3,015 | 2,930 | 2,991 | +51 | +1.7% | 6,300 |
| 2023/12/19 | 2,927 | 2,940 | 2,902 | 2,940 | +14 | +0.5% | 5,100 |
| 2023/12/18 | 2,917 | 2,926 | 2,879 | 2,926 | +1 | ±0% | 7,600 |
| 2023/12/15 | 2,934 | 2,945 | 2,914 | 2,925 | +2 | +0.1% | 8,400 |
| 2023/12/14 | 2,964 | 2,964 | 2,900 | 2,923 | -35 | -1.2% | 13,600 |
| 2023/12/13 | 2,982 | 2,982 | 2,951 | 2,958 | -37 | -1.2% | 9,400 |
| 2023/12/12 | 3,010 | 3,010 | 2,982 | 2,995 | +9 | +0.3% | 5,000 |
| 2023/12/11 | 2,990 | 3,025 | 2,986 | 2,986 | +21 | +0.7% | 7,500 |
51～
100
件表示中 / 3452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 | 345,000円 | -4.4% | +59.9% | 2.90% | 10.89倍 | 0.49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 |
| ソフト９９ | 145,200円 | -0.6% | +0.3% | 2.82% | 13.08倍 | 0.58倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 田中化研 | 95,500円 | +4.2% | -49.7% | 0.42% | 22.19倍 | 1.80倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| 日特塗 | 124,300円 | -4.0% | -27.9% | 3.86% | 9.32倍 | 0.51倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 日化産 | 141,900円 | -6.9% | -22.8% | 3.24% | 16.16倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
