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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,705 | 3,725 | 3,515 | 3,530 | -225 | -6% | 7,800 |
| 2018/05/15 | 3,850 | 3,885 | 3,605 | 3,755 | -90 | -2.3% | 9,100 |
| 2018/05/14 | 3,695 | 3,865 | 3,680 | 3,845 | +150 | +4.1% | 9,100 |
| 2018/05/11 | 3,685 | 3,695 | 3,655 | 3,695 | +10 | +0.3% | 1,500 |
| 2018/05/10 | 3,670 | 3,685 | 3,630 | 3,685 | +5 | +0.1% | 1,000 |
| 2018/05/09 | 3,645 | 3,700 | 3,645 | 3,680 | +5 | +0.1% | 1,900 |
| 2018/05/08 | 3,650 | 3,700 | 3,650 | 3,675 | +55 | +1.5% | 3,000 |
| 2018/05/07 | 3,615 | 3,620 | 3,585 | 3,620 | -20 | -0.5% | 1,400 |
| 2018/05/02 | 3,605 | 3,640 | 3,600 | 3,640 | +15 | +0.4% | 1,700 |
| 2018/05/01 | 3,620 | 3,650 | 3,620 | 3,625 | -30 | -0.8% | 900 |
| 2018/04/27 | 3,710 | 3,710 | 3,585 | 3,655 | -55 | -1.5% | 3,700 |
| 2018/04/26 | 3,600 | 3,710 | 3,595 | 3,710 | +120 | +3.3% | 6,100 |
| 2018/04/25 | 3,560 | 3,590 | 3,555 | 3,590 | +40 | +1.1% | 1,600 |
| 2018/04/24 | 3,530 | 3,550 | 3,450 | 3,550 | ±0 | ±0% | 8,700 |
| 2018/04/23 | 3,500 | 3,550 | 3,500 | 3,550 | +30 | +0.9% | 4,800 |
| 2018/04/20 | 3,510 | 3,530 | 3,510 | 3,520 | -60 | -1.7% | 3,800 |
| 2018/04/19 | 3,550 | 3,585 | 3,530 | 3,580 | +30 | +0.8% | 1,900 |
| 2018/04/18 | 3,510 | 3,550 | 3,510 | 3,550 | +20 | +0.6% | 1,200 |
| 2018/04/17 | 3,525 | 3,595 | 3,525 | 3,530 | +10 | +0.3% | 1,800 |
| 2018/04/16 | 3,550 | 3,550 | 3,460 | 3,520 | -30 | -0.8% | 3,900 |
| 2018/04/13 | 3,560 | 3,560 | 3,500 | 3,550 | +5 | +0.1% | 1,900 |
| 2018/04/12 | 3,535 | 3,550 | 3,525 | 3,545 | ±0 | ±0% | 2,000 |
| 2018/04/11 | 3,560 | 3,560 | 3,525 | 3,545 | -15 | -0.4% | 3,100 |
| 2018/04/10 | 3,500 | 3,595 | 3,500 | 3,560 | +25 | +0.7% | 2,100 |
| 2018/04/09 | 3,500 | 3,540 | 3,500 | 3,535 | +30 | +0.9% | 1,800 |
| 2018/04/06 | 3,545 | 3,545 | 3,505 | 3,505 | -45 | -1.3% | 900 |
| 2018/04/05 | 3,510 | 3,550 | 3,510 | 3,550 | +10 | +0.3% | 2,900 |
| 2018/04/04 | 3,490 | 3,555 | 3,490 | 3,540 | +5 | +0.1% | 3,700 |
| 2018/04/03 | 3,475 | 3,545 | 3,475 | 3,535 | +60 | +1.7% | 4,500 |
| 2018/04/02 | 3,530 | 3,530 | 3,475 | 3,475 | -30 | -0.9% | 1,200 |
| 2018/03/30 | 3,560 | 3,560 | 3,485 | 3,505 | +10 | +0.3% | 1,600 |
| 2018/03/29 | 3,500 | 3,500 | 3,455 | 3,495 | -20 | -0.6% | 3,700 |
| 2018/03/28 | 3,490 | 3,520 | 3,450 | 3,515 | ±0 | ±0% | 2,200 |
| 2018/03/27 | 3,420 | 3,515 | 3,420 | 3,515 | +85 | +2.5% | 6,900 |
| 2018/03/26 | 3,405 | 3,445 | 3,365 | 3,430 | +25 | +0.7% | 4,800 |
| 2018/03/23 | 3,475 | 3,475 | 3,390 | 3,405 | -70 | -2% | 6,300 |
| 2018/03/22 | 3,470 | 3,505 | 3,470 | 3,475 | +10 | +0.3% | 2,300 |
| 2018/03/20 | 3,450 | 3,510 | 3,450 | 3,465 | +15 | +0.4% | 1,000 |
| 2018/03/19 | 3,555 | 3,555 | 3,450 | 3,450 | -85 | -2.4% | 1,100 |
| 2018/03/16 | 3,475 | 3,535 | 3,465 | 3,535 | +40 | +1.1% | 4,400 |
| 2018/03/15 | 3,545 | 3,545 | 3,485 | 3,495 | -25 | -0.7% | 3,200 |
| 2018/03/14 | 3,440 | 3,540 | 3,440 | 3,520 | +55 | +1.6% | 3,400 |
| 2018/03/13 | 3,445 | 3,505 | 3,440 | 3,465 | +20 | +0.6% | 3,500 |
| 2018/03/12 | 3,425 | 3,450 | 3,425 | 3,445 | +30 | +0.9% | 2,600 |
| 2018/03/09 | 3,470 | 3,485 | 3,415 | 3,415 | -45 | -1.3% | 6,200 |
| 2018/03/08 | 3,485 | 3,490 | 3,460 | 3,460 | -25 | -0.7% | 1,600 |
| 2018/03/07 | 3,545 | 3,560 | 3,465 | 3,485 | -35 | -1% | 4,500 |
| 2018/03/06 | 3,475 | 3,565 | 3,475 | 3,520 | +50 | +1.4% | 2,600 |
| 2018/03/05 | 3,465 | 3,520 | 3,435 | 3,470 | -45 | -1.3% | 5,600 |
| 2018/03/02 | 3,530 | 3,580 | 3,510 | 3,515 | -55 | -1.5% | 3,400 |
1701～
1750
件表示中 / 3692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 | 306,000円 | +1.0% | -20.9% | 3.27% | 11.94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 |
| 前澤化 | 175,700円 | +2.4% | +9.1% | 3.41% | 17.98倍 | 0.64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 |
| 一工薬 | 258,300円 | +15.7% | +157.3% | 3.87% | 9.89倍 | 0.65倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| カーリット | 105,000円 | +3.9% | -13.9% | 3.43% | 8.84倍 | 0.66倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 保土谷 | 149,900円 | +13.0% | +16.7% | 3.00% | 7.22倍 | 0.48倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
市場注目の銘柄
チャート関連のコラム
