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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,135 | 3,180 | 3,110 | 3,180 | +55 | +1.8% | 4,000 |
| 2018/11/13 | 3,215 | 3,215 | 3,125 | 3,125 | -90 | -2.8% | 2,900 |
| 2018/11/12 | 3,175 | 3,215 | 3,170 | 3,215 | +40 | +1.3% | 1,700 |
| 2018/11/09 | 3,185 | 3,185 | 3,130 | 3,175 | ±0 | ±0% | 3,200 |
| 2018/11/08 | 3,195 | 3,195 | 3,175 | 3,175 | +35 | +1.1% | 2,300 |
| 2018/11/07 | 3,145 | 3,195 | 3,130 | 3,140 | +35 | +1.1% | 3,400 |
| 2018/11/06 | 3,115 | 3,115 | 3,090 | 3,105 | -5 | -0.2% | 2,900 |
| 2018/11/05 | 3,120 | 3,165 | 3,085 | 3,110 | -15 | -0.5% | 3,800 |
| 2018/11/02 | 3,115 | 3,250 | 3,115 | 3,125 | -35 | -1.1% | 5,700 |
| 2018/11/01 | 2,895 | 3,160 | 2,895 | 3,160 | +145 | +4.8% | 8,600 |
| 2018/10/31 | 3,005 | 3,060 | 3,005 | 3,015 | +10 | +0.3% | 4,200 |
| 2018/10/30 | 2,887 | 3,030 | 2,887 | 3,005 | +145 | +5.1% | 9,700 |
| 2018/10/29 | 2,827 | 2,863 | 2,827 | 2,860 | +33 | +1.2% | 3,400 |
| 2018/10/26 | 2,916 | 2,922 | 2,827 | 2,827 | -88 | -3% | 7,200 |
| 2018/10/25 | 2,932 | 2,983 | 2,913 | 2,915 | -15 | -0.5% | 5,400 |
| 2018/10/24 | 2,911 | 2,948 | 2,911 | 2,930 | +22 | +0.8% | 2,500 |
| 2018/10/23 | 2,932 | 2,947 | 2,908 | 2,908 | -42 | -1.4% | 4,000 |
| 2018/10/22 | 2,933 | 2,950 | 2,916 | 2,950 | +17 | +0.6% | 2,000 |
| 2018/10/19 | 2,950 | 2,950 | 2,931 | 2,933 | -30 | -1% | 2,800 |
| 2018/10/18 | 2,965 | 2,970 | 2,945 | 2,963 | -12 | -0.4% | 4,300 |
| 2018/10/17 | 2,958 | 2,986 | 2,955 | 2,975 | +17 | +0.6% | 2,900 |
| 2018/10/16 | 3,020 | 3,020 | 2,951 | 2,958 | -62 | -2.1% | 4,800 |
| 2018/10/15 | 3,080 | 3,105 | 3,015 | 3,020 | -75 | -2.4% | 7,900 |
| 2018/10/12 | 3,110 | 3,135 | 3,080 | 3,095 | -5 | -0.2% | 5,000 |
| 2018/10/11 | 3,150 | 3,150 | 3,100 | 3,100 | -110 | -3.4% | 4,200 |
| 2018/10/10 | 3,350 | 3,350 | 3,210 | 3,210 | -135 | -4% | 3,700 |
| 2018/10/09 | 3,320 | 3,365 | 3,255 | 3,345 | +95 | +2.9% | 2,900 |
| 2018/10/05 | 3,300 | 3,300 | 3,250 | 3,250 | -45 | -1.4% | 3,100 |
| 2018/10/04 | 3,335 | 3,340 | 3,295 | 3,295 | -35 | -1.1% | 4,800 |
| 2018/10/03 | 3,365 | 3,365 | 3,330 | 3,330 | -35 | -1% | 2,300 |
| 2018/10/02 | 3,395 | 3,395 | 3,335 | 3,365 | +30 | +0.9% | 4,600 |
| 2018/10/01 | 3,330 | 3,370 | 3,325 | 3,335 | -15 | -0.4% | 1,600 |
| 2018/09/28 | 3,365 | 3,370 | 3,320 | 3,350 | +20 | +0.6% | 2,500 |
| 2018/09/27 | 3,365 | 3,400 | 3,325 | 3,330 | -35 | -1% | 4,700 |
| 2018/09/26 | 3,350 | 3,365 | 3,335 | 3,365 | -50 | -1.5% | 3,200 |
| 2018/09/25 | 3,310 | 3,415 | 3,285 | 3,415 | +150 | +4.6% | 12,300 |
| 2018/09/21 | 3,360 | 3,440 | 3,265 | 3,265 | -90 | -2.7% | 5,900 |
| 2018/09/20 | 3,400 | 3,400 | 3,355 | 3,355 | -55 | -1.6% | 4,600 |
| 2018/09/19 | 3,310 | 3,450 | 3,235 | 3,410 | +90 | +2.7% | 5,500 |
| 2018/09/18 | 3,205 | 3,340 | 3,165 | 3,320 | +115 | +3.6% | 7,700 |
| 2018/09/14 | 3,210 | 3,215 | 3,165 | 3,205 | +55 | +1.7% | 9,400 |
| 2018/09/13 | 3,180 | 3,180 | 3,150 | 3,150 | +40 | +1.3% | 2,700 |
| 2018/09/12 | 3,165 | 3,165 | 3,085 | 3,110 | -55 | -1.7% | 5,800 |
| 2018/09/11 | 3,155 | 3,165 | 3,120 | 3,165 | -5 | -0.2% | 3,500 |
| 2018/09/10 | 3,180 | 3,185 | 3,160 | 3,170 | +50 | +1.6% | 3,000 |
| 2018/09/07 | 3,115 | 3,170 | 3,115 | 3,120 | -25 | -0.8% | 2,700 |
| 2018/09/06 | 3,150 | 3,155 | 3,120 | 3,145 | -5 | -0.2% | 1,500 |
| 2018/09/05 | 3,120 | 3,185 | 3,120 | 3,150 | -35 | -1.1% | 3,600 |
| 2018/09/04 | 3,195 | 3,195 | 3,180 | 3,185 | -10 | -0.3% | 2,200 |
| 2018/09/03 | 3,210 | 3,245 | 3,185 | 3,195 | -10 | -0.3% | 2,600 |
1651～
1700
件表示中 / 3768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 | 318,000円 | +1.5% | -8.0% | 3.14% | 12.41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 |
| テイカ | 130,700円 | +5.9% | -3.9% | 3.06% | 12.43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 | 203,000円 | +3.7% | +4.2% | 2.17% | 10.87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 | 90,900円 | +3.2% | +5.9% | 3.08% | 6.93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 |
市場注目の銘柄
チャート関連のコラム
