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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,720 | 3,760 | 3,720 | 3,760 | +15 | +0.4% | 2,500 |
| 2017/07/19 | 3,765 | 3,765 | 3,735 | 3,745 | -10 | -0.3% | 2,800 |
| 2017/07/18 | 3,730 | 3,780 | 3,725 | 3,755 | +55 | +1.5% | 13,700 |
| 2017/07/14 | 3,665 | 3,700 | 3,665 | 3,700 | +35 | +1% | 7,500 |
| 2017/07/13 | 3,650 | 3,670 | 3,650 | 3,665 | +15 | +0.4% | 1,400 |
| 2017/07/12 | 3,645 | 3,670 | 3,625 | 3,650 | +25 | +0.7% | 3,200 |
| 2017/07/11 | 3,585 | 3,630 | 3,580 | 3,625 | +40 | +1.1% | 3,100 |
| 2017/07/10 | 3,595 | 3,600 | 3,585 | 3,585 | +30 | +0.8% | 1,500 |
| 2017/07/07 | 3,605 | 3,605 | 3,555 | 3,555 | -50 | -1.4% | 3,800 |
| 2017/07/06 | 3,585 | 3,625 | 3,585 | 3,605 | -25 | -0.7% | 2,500 |
| 2017/07/05 | 3,635 | 3,645 | 3,630 | 3,630 | -20 | -0.5% | 2,100 |
| 2017/07/04 | 3,680 | 3,680 | 3,650 | 3,650 | -10 | -0.3% | 7,600 |
| 2017/07/03 | 3,645 | 3,675 | 3,635 | 3,660 | +15 | +0.4% | 3,400 |
| 2017/06/30 | 3,670 | 3,670 | 3,630 | 3,645 | -25 | -0.7% | 2,000 |
| 2017/06/29 | 3,670 | 3,670 | 3,655 | 3,670 | +20 | +0.5% | 3,600 |
| 2017/06/28 | 3,650 | 3,660 | 3,645 | 3,650 | +10 | +0.3% | 1,700 |
| 2017/06/27 | 3,640 | 3,645 | 3,625 | 3,640 | -10 | -0.3% | 3,300 |
| 2017/06/26 | 3,670 | 3,670 | 3,635 | 3,650 | -20 | -0.5% | 3,100 |
| 2017/06/23 | 3,670 | 3,695 | 3,670 | 3,670 | ±0 | ±0% | 5,200 |
| 2017/06/22 | 3,670 | 3,680 | 3,650 | 3,670 | ±0 | ±0% | 3,000 |
| 2017/06/21 | 3,655 | 3,680 | 3,635 | 3,670 | -20 | -0.5% | 2,900 |
| 2017/06/20 | 3,650 | 3,695 | 3,630 | 3,690 | +40 | +1.1% | 5,100 |
| 2017/06/19 | 3,630 | 3,660 | 3,605 | 3,650 | +20 | +0.6% | 2,400 |
| 2017/06/16 | 3,610 | 3,660 | 3,610 | 3,630 | -40 | -1.1% | 4,300 |
| 2017/06/15 | 3,660 | 3,690 | 3,655 | 3,670 | +5 | +0.1% | 4,400 |
| 2017/06/14 | 3,665 | 3,680 | 3,660 | 3,665 | +10 | +0.3% | 5,700 |
| 2017/06/13 | 3,650 | 3,675 | 3,645 | 3,655 | +20 | +0.6% | 4,100 |
| 2017/06/12 | 3,665 | 3,665 | 3,620 | 3,635 | -5 | -0.1% | 3,500 |
| 2017/06/09 | 3,590 | 3,650 | 3,570 | 3,640 | +70 | +2% | 7,900 |
| 2017/06/08 | 3,565 | 3,580 | 3,560 | 3,570 | -15 | -0.4% | 2,100 |
| 2017/06/07 | 3,625 | 3,625 | 3,535 | 3,585 | -40 | -1.1% | 6,100 |
| 2017/06/06 | 3,665 | 3,680 | 3,615 | 3,625 | -40 | -1.1% | 4,000 |
| 2017/06/05 | 3,650 | 3,695 | 3,650 | 3,665 | -35 | -0.9% | 3,600 |
| 2017/06/02 | 3,665 | 3,700 | 3,645 | 3,700 | +40 | +1.1% | 4,400 |
| 2017/06/01 | 3,670 | 3,670 | 3,605 | 3,660 | +15 | +0.4% | 5,000 |
| 2017/05/31 | 3,700 | 3,700 | 3,640 | 3,645 | -40 | -1.1% | 4,000 |
| 2017/05/30 | 3,685 | 3,685 | 3,655 | 3,685 | +10 | +0.3% | 4,400 |
| 2017/05/29 | 3,655 | 3,685 | 3,630 | 3,675 | +20 | +0.5% | 5,500 |
| 2017/05/26 | 3,655 | 3,655 | 3,640 | 3,655 | +30 | +0.8% | 3,900 |
| 2017/05/25 | 3,620 | 3,650 | 3,615 | 3,625 | -30 | -0.8% | 7,400 |
| 2017/05/24 | 3,640 | 3,655 | 3,630 | 3,655 | -15 | -0.4% | 3,700 |
| 2017/05/23 | 3,655 | 3,675 | 3,655 | 3,670 | -15 | -0.4% | 6,100 |
| 2017/05/22 | 3,635 | 3,695 | 3,605 | 3,685 | +50 | +1.4% | 7,000 |
| 2017/05/19 | 3,630 | 3,650 | 3,600 | 3,635 | +10 | +0.3% | 5,800 |
| 2017/05/18 | 3,585 | 3,655 | 3,585 | 3,625 | -30 | -0.8% | 7,800 |
| 2017/05/17 | 3,695 | 3,695 | 3,655 | 3,655 | -55 | -1.5% | 14,000 |
| 2017/05/16 | 3,750 | 3,790 | 3,690 | 3,710 | -90 | -2.4% | 21,100 |
| 2017/05/15 | 3,790 | 3,800 | 3,690 | 3,800 | +20 | +0.5% | 34,600 |
| 2017/05/12 | 3,735 | 3,780 | 3,735 | 3,780 | +5 | +0.1% | 5,300 |
| 2017/05/11 | 3,750 | 3,785 | 3,730 | 3,775 | +25 | +0.7% | 10,300 |
1901～
1950
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
