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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/22 | 3,795 | 3,800 | 3,705 | 3,800 | -25 | -0.7% | 10,000 |
| 2017/09/21 | 3,845 | 3,845 | 3,780 | 3,825 | +40 | +1.1% | 9,600 |
| 2017/09/20 | 3,735 | 3,900 | 3,665 | 3,785 | +75 | +2% | 25,300 |
| 2017/09/19 | 3,800 | 3,805 | 3,625 | 3,710 | -105 | -2.8% | 11,900 |
| 2017/09/15 | 3,475 | 3,815 | 3,475 | 3,815 | +315 | +9% | 28,500 |
| 2017/09/14 | 3,485 | 3,500 | 3,470 | 3,500 | ±0 | ±0% | 5,600 |
| 2017/09/13 | 3,560 | 3,560 | 3,500 | 3,500 | +5 | +0.1% | 5,100 |
| 2017/09/12 | 3,480 | 3,530 | 3,435 | 3,495 | -50 | -1.4% | 26,500 |
| 2017/09/11 | 3,530 | 3,570 | 3,510 | 3,545 | ±0 | ±0% | 12,400 |
| 2017/09/08 | 3,565 | 3,605 | 3,545 | 3,545 | -90 | -2.5% | 7,900 |
| 2017/09/07 | 3,610 | 3,640 | 3,590 | 3,635 | +60 | +1.7% | 3,200 |
| 2017/09/06 | 3,560 | 3,610 | 3,545 | 3,575 | +20 | +0.6% | 6,900 |
| 2017/09/05 | 3,600 | 3,650 | 3,555 | 3,555 | -50 | -1.4% | 5,800 |
| 2017/09/04 | 3,735 | 3,745 | 3,605 | 3,605 | -125 | -3.4% | 8,000 |
| 2017/09/01 | 3,800 | 3,800 | 3,700 | 3,730 | -45 | -1.2% | 6,300 |
| 2017/08/31 | 3,700 | 3,800 | 3,690 | 3,775 | +75 | +2% | 13,100 |
| 2017/08/30 | 3,635 | 3,700 | 3,635 | 3,700 | +60 | +1.6% | 4,000 |
| 2017/08/29 | 3,605 | 3,680 | 3,605 | 3,640 | ±0 | ±0% | 3,800 |
1901～
1950
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
