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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/18 | 3,400 | 3,485 | 3,400 | 3,445 | +25 | +0.7% | 1,900 |
| 2018/07/17 | 3,410 | 3,440 | 3,380 | 3,420 | +30 | +0.9% | 9,100 |
| 2018/07/13 | 3,365 | 3,390 | 3,340 | 3,390 | +60 | +1.8% | 3,200 |
| 2018/07/12 | 3,320 | 3,370 | 3,320 | 3,330 | +15 | +0.5% | 2,200 |
| 2018/07/11 | 3,290 | 3,370 | 3,290 | 3,315 | +35 | +1.1% | 2,900 |
| 2018/07/10 | 3,285 | 3,315 | 3,280 | 3,280 | ±0 | ±0% | 3,200 |
| 2018/07/09 | 3,260 | 3,325 | 3,260 | 3,280 | -10 | -0.3% | 1,700 |
| 2018/07/06 | 3,255 | 3,290 | 3,240 | 3,290 | +40 | +1.2% | 3,100 |
| 2018/07/05 | 3,305 | 3,305 | 3,250 | 3,250 | -45 | -1.4% | 2,700 |
| 2018/07/04 | 3,285 | 3,330 | 3,285 | 3,295 | -60 | -1.8% | 3,300 |
| 2018/07/03 | 3,420 | 3,435 | 3,350 | 3,355 | -75 | -2.2% | 4,600 |
| 2018/07/02 | 3,450 | 3,450 | 3,420 | 3,430 | -75 | -2.1% | 3,200 |
| 2018/06/29 | 3,535 | 3,555 | 3,490 | 3,505 | +5 | +0.1% | 2,300 |
| 2018/06/28 | 3,515 | 3,520 | 3,475 | 3,500 | -25 | -0.7% | 2,900 |
| 2018/06/27 | 3,520 | 3,550 | 3,520 | 3,525 | -30 | -0.8% | 1,300 |
| 2018/06/26 | 3,500 | 3,570 | 3,500 | 3,555 | +50 | +1.4% | 2,400 |
| 2018/06/25 | 3,575 | 3,585 | 3,500 | 3,505 | -70 | -2% | 2,700 |
| 2018/06/22 | 3,550 | 3,620 | 3,525 | 3,575 | -5 | -0.1% | 2,100 |
1701～
1750
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
