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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/08/31 | 3,195 | 3,245 | 3,195 | 3,205 | -30 | -0.9% | 2,000 |
| 2018/08/30 | 3,220 | 3,260 | 3,220 | 3,235 | +10 | +0.3% | 2,200 |
| 2018/08/29 | 3,240 | 3,240 | 3,225 | 3,225 | +35 | +1.1% | 1,300 |
| 2018/08/28 | 3,220 | 3,275 | 3,190 | 3,190 | -30 | -0.9% | 4,600 |
| 2018/08/27 | 3,195 | 3,230 | 3,190 | 3,220 | +30 | +0.9% | 3,500 |
| 2018/08/24 | 3,195 | 3,200 | 3,190 | 3,190 | -35 | -1.1% | 2,300 |
| 2018/08/23 | 3,180 | 3,240 | 3,125 | 3,225 | +70 | +2.2% | 4,600 |
| 2018/08/22 | 3,250 | 3,265 | 3,155 | 3,155 | -110 | -3.4% | 5,000 |
| 2018/08/21 | 3,305 | 3,310 | 3,255 | 3,265 | -40 | -1.2% | 3,700 |
| 2018/08/20 | 3,305 | 3,320 | 3,305 | 3,305 | -40 | -1.2% | 1,300 |
| 2018/08/17 | 3,400 | 3,400 | 3,330 | 3,345 | -5 | -0.1% | 1,000 |
| 2018/08/16 | 3,285 | 3,350 | 3,280 | 3,350 | +25 | +0.8% | 2,300 |
| 2018/08/15 | 3,400 | 3,400 | 3,325 | 3,325 | -65 | -1.9% | 2,900 |
| 2018/08/14 | 3,295 | 3,395 | 3,295 | 3,390 | +125 | +3.8% | 3,000 |
| 2018/08/13 | 3,300 | 3,300 | 3,265 | 3,265 | -60 | -1.8% | 2,200 |
| 2018/08/10 | 3,340 | 3,340 | 3,315 | 3,325 | -15 | -0.4% | 1,800 |
| 2018/08/09 | 3,365 | 3,365 | 3,340 | 3,340 | -25 | -0.7% | 800 |
| 2018/08/08 | 3,355 | 3,395 | 3,350 | 3,365 | -10 | -0.3% | 2,700 |
| 2018/08/07 | 3,365 | 3,400 | 3,360 | 3,375 | -60 | -1.7% | 2,600 |
| 2018/08/06 | 3,505 | 3,525 | 3,430 | 3,435 | -65 | -1.9% | 3,800 |
| 2018/08/03 | 3,575 | 3,575 | 3,500 | 3,500 | -85 | -2.4% | 4,300 |
| 2018/08/02 | 3,665 | 3,670 | 3,585 | 3,585 | -10 | -0.3% | 4,400 |
| 2018/08/01 | 3,685 | 3,685 | 3,570 | 3,595 | -20 | -0.6% | 4,700 |
| 2018/07/31 | 3,670 | 3,680 | 3,610 | 3,615 | +15 | +0.4% | 4,500 |
| 2018/07/30 | 3,540 | 3,845 | 3,525 | 3,600 | +75 | +2.1% | 9,300 |
| 2018/07/27 | 3,545 | 3,545 | 3,485 | 3,525 | +40 | +1.1% | 3,100 |
| 2018/07/26 | 3,425 | 3,500 | 3,425 | 3,485 | +75 | +2.2% | 2,200 |
| 2018/07/25 | 3,445 | 3,445 | 3,400 | 3,410 | +35 | +1% | 1,100 |
| 2018/07/24 | 3,405 | 3,405 | 3,375 | 3,375 | +10 | +0.3% | 700 |
| 2018/07/23 | 3,350 | 3,405 | 3,350 | 3,365 | -5 | -0.1% | 1,700 |
| 2018/07/20 | 3,395 | 3,395 | 3,370 | 3,370 | -45 | -1.3% | 1,300 |
| 2018/07/19 | 3,445 | 3,445 | 3,415 | 3,415 | -30 | -0.9% | 1,300 |
1651～
1700
件表示中 / 3736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 | 281,500円 | +1.5% | -8.0% | 3.55% | 10.99倍 | 0.38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 | 177,900円 | +3.5% | +0.9% | 3.93% | 15.26倍 | 0.63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 |
| 多木化 | 283,300円 | +5.4% | -41.5% | 2.12% | 14.57倍 | 0.63倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 綜研化学 | 150,300円 | +1.8% | -6.9% | 4.19% | 6.23倍 | 0.65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 |
| パーカー | 92,300円 | -1.5% | +12.1% | 3.03% | 6.79倍 | 0.51倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
