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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
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
