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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 2017/10/02 | 3,925 | 3,925 | 3,885 | 3,905 | -10 | -0.3% | 4,400 |
| 2017/09/29 | 3,900 | 3,915 | 3,835 | 3,915 | +25 | +0.6% | 6,200 |
| 2017/09/28 | 3,860 | 3,900 | 3,820 | 3,890 | +10 | +0.3% | 5,500 |
| 2017/09/27 | 3,945 | 3,950 | 3,870 | 3,880 | -40 | -1% | 7,400 |
| 2017/09/26 | 3,800 | 3,920 | 3,800 | 3,920 | +80 | +2.1% | 14,800 |
| 2017/09/25 | 3,840 | 3,840 | 3,800 | 3,840 | +40 | +1.1% | 10,500 |
1851～
1900
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
