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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2018/01/25 | 4,000 | 4,000 | 3,965 | 3,975 | -15 | -0.4% | 6,700 |
| 2018/01/24 | 3,995 | 4,000 | 3,955 | 3,990 | -15 | -0.4% | 3,700 |
| 2018/01/23 | 4,010 | 4,010 | 3,985 | 4,005 | +40 | +1% | 4,200 |
| 2018/01/22 | 3,935 | 3,965 | 3,915 | 3,965 | +25 | +0.6% | 5,400 |
| 2018/01/19 | 3,960 | 3,960 | 3,915 | 3,940 | +10 | +0.3% | 5,100 |
| 2018/01/18 | 3,950 | 3,950 | 3,925 | 3,930 | -20 | -0.5% | 5,700 |
| 2018/01/17 | 3,945 | 3,975 | 3,910 | 3,950 | -30 | -0.8% | 5,000 |
| 2018/01/16 | 4,000 | 4,000 | 3,980 | 3,980 | -25 | -0.6% | 1,800 |
| 2018/01/15 | 4,000 | 4,030 | 3,995 | 4,005 | +15 | +0.4% | 11,100 |
| 2018/01/12 | 3,965 | 3,995 | 3,955 | 3,990 | +5 | +0.1% | 4,500 |
| 2018/01/11 | 3,970 | 3,995 | 3,940 | 3,985 | ±0 | ±0% | 4,700 |
| 2018/01/10 | 3,990 | 4,000 | 3,960 | 3,985 | -5 | -0.1% | 5,200 |
| 2018/01/09 | 3,995 | 3,995 | 3,940 | 3,990 | +40 | +1% | 5,600 |
| 2018/01/05 | 3,940 | 3,965 | 3,920 | 3,950 | +35 | +0.9% | 10,700 |
| 2018/01/04 | 3,895 | 3,915 | 3,880 | 3,915 | +20 | +0.5% | 2,300 |
| 2017/12/29 | 3,880 | 3,895 | 3,835 | 3,895 | +65 | +1.7% | 3,800 |
| 2017/12/28 | 3,895 | 3,895 | 3,795 | 3,830 | -30 | -0.8% | 4,600 |
| 2017/12/27 | 3,790 | 3,860 | 3,785 | 3,860 | +90 | +2.4% | 4,700 |
| 2017/12/26 | 3,780 | 3,780 | 3,760 | 3,770 | +10 | +0.3% | 6,100 |
| 2017/12/25 | 3,795 | 3,795 | 3,750 | 3,760 | +10 | +0.3% | 4,300 |
| 2017/12/22 | 3,680 | 3,770 | 3,680 | 3,750 | +70 | +1.9% | 6,600 |
| 2017/12/21 | 3,710 | 3,730 | 3,665 | 3,680 | -75 | -2% | 4,500 |
| 2017/12/20 | 3,770 | 3,790 | 3,740 | 3,755 | -25 | -0.7% | 3,500 |
| 2017/12/19 | 3,800 | 3,805 | 3,770 | 3,780 | -5 | -0.1% | 4,600 |
| 2017/12/18 | 3,780 | 3,790 | 3,700 | 3,785 | +65 | +1.7% | 7,900 |
| 2017/12/15 | 3,820 | 3,820 | 3,685 | 3,720 | -80 | -2.1% | 11,100 |
| 2017/12/14 | 3,750 | 3,800 | 3,750 | 3,800 | +45 | +1.2% | 4,000 |
| 2017/12/13 | 3,735 | 3,765 | 3,725 | 3,755 | +25 | +0.7% | 4,000 |
| 2017/12/12 | 3,750 | 3,750 | 3,715 | 3,730 | -35 | -0.9% | 5,200 |
| 2017/12/11 | 3,695 | 3,775 | 3,695 | 3,765 | +65 | +1.8% | 4,400 |
| 2017/12/08 | 3,675 | 3,760 | 3,675 | 3,700 | -50 | -1.3% | 7,400 |
| 2017/12/07 | 3,840 | 3,850 | 3,750 | 3,750 | -40 | -1.1% | 5,300 |
1801～
1850
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% | 10.98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 | 0.64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 |
| 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 | 0.66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
