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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/01 | 3,640 | 3,640 | 3,565 | 3,570 | -75 | -2.1% | 1,900 |
| 2018/02/28 | 3,600 | 3,700 | 3,600 | 3,645 | +45 | +1.3% | 3,600 |
| 2018/02/27 | 3,635 | 3,635 | 3,575 | 3,600 | +35 | +1% | 1,900 |
| 2018/02/26 | 3,555 | 3,580 | 3,550 | 3,565 | +15 | +0.4% | 2,100 |
| 2018/02/23 | 3,575 | 3,575 | 3,520 | 3,550 | +45 | +1.3% | 3,400 |
| 2018/02/22 | 3,495 | 3,525 | 3,490 | 3,505 | +5 | +0.1% | 2,000 |
| 2018/02/21 | 3,495 | 3,540 | 3,495 | 3,500 | -15 | -0.4% | 2,900 |
| 2018/02/20 | 3,550 | 3,560 | 3,515 | 3,515 | -35 | -1% | 3,700 |
| 2018/02/19 | 3,590 | 3,590 | 3,545 | 3,550 | +100 | +2.9% | 2,100 |
| 2018/02/16 | 3,445 | 3,500 | 3,410 | 3,450 | +50 | +1.5% | 6,000 |
| 2018/02/15 | 3,480 | 3,480 | 3,400 | 3,400 | -60 | -1.7% | 5,600 |
| 2018/02/14 | 3,495 | 3,525 | 3,450 | 3,460 | -35 | -1% | 5,800 |
| 2018/02/13 | 3,585 | 3,585 | 3,495 | 3,495 | +40 | +1.2% | 5,500 |
| 2018/02/09 | 3,510 | 3,515 | 3,440 | 3,455 | -50 | -1.4% | 7,700 |
| 2018/02/08 | 3,580 | 3,580 | 3,505 | 3,505 | -45 | -1.3% | 9,400 |
| 2018/02/07 | 3,725 | 3,725 | 3,550 | 3,550 | -105 | -2.9% | 6,000 |
| 2018/02/06 | 3,770 | 3,770 | 3,520 | 3,655 | -165 | -4.3% | 12,100 |
| 2018/02/05 | 3,840 | 3,845 | 3,805 | 3,820 | -45 | -1.2% | 7,600 |
| 2018/02/02 | 3,935 | 3,935 | 3,865 | 3,865 | -55 | -1.4% | 6,000 |
| 2018/02/01 | 3,960 | 3,960 | 3,885 | 3,920 | -30 | -0.8% | 7,100 |
| 2018/01/31 | 3,965 | 4,000 | 3,925 | 3,950 | -15 | -0.4% | 5,300 |
| 2018/01/30 | 3,985 | 4,000 | 3,955 | 3,965 | -20 | -0.5% | 6,800 |
| 2018/01/29 | 3,950 | 4,000 | 3,950 | 3,985 | +40 | +1% | 2,400 |
| 2018/01/26 | 3,970 | 4,000 | 3,945 | 3,945 | -30 | -0.8% | 10,300 |
1801～
1850
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
