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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 3,845 | 3,845 | 3,780 | 3,790 | -55 | -1.4% | 5,700 |
| 2017/12/05 | 3,695 | 3,860 | 3,670 | 3,845 | +90 | +2.4% | 10,800 |
| 2017/12/04 | 3,800 | 3,800 | 3,750 | 3,755 | ±0 | ±0% | 3,100 |
| 2017/12/01 | 3,695 | 3,760 | 3,695 | 3,755 | +10 | +0.3% | 6,500 |
| 2017/11/30 | 3,740 | 3,775 | 3,720 | 3,745 | -25 | -0.7% | 4,100 |
| 2017/11/29 | 3,795 | 3,805 | 3,770 | 3,770 | +45 | +1.2% | 3,200 |
| 2017/11/28 | 3,750 | 3,750 | 3,720 | 3,725 | -25 | -0.7% | 2,500 |
| 2017/11/27 | 3,745 | 3,850 | 3,745 | 3,750 | +25 | +0.7% | 3,600 |
| 2017/11/24 | 3,730 | 3,730 | 3,685 | 3,725 | +55 | +1.5% | 3,300 |
| 2017/11/22 | 3,660 | 3,720 | 3,660 | 3,670 | -10 | -0.3% | 4,000 |
| 2017/11/21 | 3,650 | 3,700 | 3,640 | 3,680 | +60 | +1.7% | 3,400 |
| 2017/11/20 | 3,615 | 3,650 | 3,615 | 3,620 | -5 | -0.1% | 3,700 |
| 2017/11/17 | 3,670 | 3,730 | 3,625 | 3,625 | -30 | -0.8% | 2,800 |
| 2017/11/16 | 3,600 | 3,715 | 3,600 | 3,655 | +55 | +1.5% | 5,700 |
| 2017/11/15 | 3,745 | 3,745 | 3,530 | 3,600 | -175 | -4.6% | 10,200 |
| 2017/11/14 | 3,760 | 3,805 | 3,755 | 3,775 | -10 | -0.3% | 4,100 |
| 2017/11/13 | 3,795 | 3,815 | 3,755 | 3,785 | -10 | -0.3% | 4,200 |
| 2017/11/10 | 3,855 | 3,865 | 3,760 | 3,795 | -70 | -1.8% | 17,100 |
| 2017/11/09 | 3,875 | 3,900 | 3,845 | 3,865 | +15 | +0.4% | 20,100 |
| 2017/11/08 | 3,795 | 3,850 | 3,755 | 3,850 | +50 | +1.3% | 5,700 |
| 2017/11/07 | 3,755 | 3,830 | 3,680 | 3,800 | +45 | +1.2% | 8,500 |
| 2017/11/06 | 3,805 | 3,850 | 3,755 | 3,755 | -70 | -1.8% | 11,000 |
| 2017/11/02 | 3,945 | 3,945 | 3,790 | 3,825 | -75 | -1.9% | 9,700 |
| 2017/11/01 | 3,995 | 3,995 | 3,865 | 3,900 | -40 | -1% | 8,600 |
| 2017/10/31 | 3,980 | 3,990 | 3,920 | 3,940 | -25 | -0.6% | 9,000 |
| 2017/10/30 | 3,970 | 3,980 | 3,935 | 3,965 | +15 | +0.4% | 9,200 |
| 2017/10/27 | 3,910 | 3,970 | 3,910 | 3,950 | -20 | -0.5% | 6,200 |
| 2017/10/26 | 3,935 | 3,990 | 3,935 | 3,970 | +35 | +0.9% | 3,200 |
| 2017/10/25 | 3,985 | 3,990 | 3,920 | 3,935 | -50 | -1.3% | 9,600 |
| 2017/10/24 | 3,980 | 3,995 | 3,935 | 3,985 | -10 | -0.3% | 7,900 |
| 2017/10/23 | 3,870 | 4,000 | 3,860 | 3,995 | +125 | +3.2% | 26,200 |
| 2017/10/20 | 3,880 | 3,880 | 3,840 | 3,870 | +5 | +0.1% | 4,900 |
| 2017/10/19 | 3,935 | 3,980 | 3,840 | 3,865 | -25 | -0.6% | 28,600 |
| 2017/10/18 | 3,905 | 3,905 | 3,870 | 3,890 | -5 | -0.1% | 2,600 |
| 2017/10/17 | 3,900 | 3,900 | 3,875 | 3,895 | -10 | -0.3% | 4,300 |
| 2017/10/16 | 3,875 | 3,925 | 3,875 | 3,905 | +30 | +0.8% | 7,300 |
| 2017/10/13 | 3,840 | 3,885 | 3,835 | 3,875 | +35 | +0.9% | 7,400 |
| 2017/10/12 | 3,885 | 3,885 | 3,815 | 3,840 | -60 | -1.5% | 7,300 |
| 2017/10/11 | 3,900 | 3,905 | 3,870 | 3,900 | +10 | +0.3% | 5,200 |
| 2017/10/10 | 3,860 | 3,900 | 3,850 | 3,890 | +30 | +0.8% | 3,900 |
| 2017/10/06 | 3,870 | 3,870 | 3,850 | 3,860 | -10 | -0.3% | 5,800 |
| 2017/10/05 | 3,880 | 3,890 | 3,840 | 3,870 | -10 | -0.3% | 6,100 |
| 2017/10/04 | 3,920 | 3,920 | 3,870 | 3,880 | -50 | -1.3% | 4,300 |
| 2017/10/03 | 3,945 | 3,945 | 3,910 | 3,930 | +25 | +0.6% | 6,900 |
1801～
1850
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
