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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/08/28 | 3,625 | 3,665 | 3,620 | 3,640 | -35 | -1% | 5,200 |
| 2017/08/25 | 3,675 | 3,700 | 3,650 | 3,675 | ±0 | ±0% | 6,100 |
| 2017/08/24 | 3,680 | 3,705 | 3,670 | 3,675 | +30 | +0.8% | 5,100 |
| 2017/08/23 | 3,820 | 3,820 | 3,615 | 3,645 | -105 | -2.8% | 10,600 |
| 2017/08/22 | 3,970 | 3,970 | 3,745 | 3,750 | -210 | -5.3% | 18,400 |
| 2017/08/21 | 3,710 | 3,975 | 3,700 | 3,960 | +250 | +6.7% | 44,300 |
| 2017/08/18 | 3,585 | 3,770 | 3,560 | 3,710 | +145 | +4.1% | 24,300 |
| 2017/08/17 | 3,545 | 3,565 | 3,540 | 3,565 | +20 | +0.6% | 3,200 |
| 2017/08/16 | 3,540 | 3,560 | 3,540 | 3,545 | -5 | -0.1% | 4,400 |
| 2017/08/15 | 3,555 | 3,575 | 3,540 | 3,550 | -5 | -0.1% | 6,000 |
| 2017/08/14 | 3,570 | 3,570 | 3,550 | 3,555 | -30 | -0.8% | 6,300 |
| 2017/08/10 | 3,590 | 3,605 | 3,570 | 3,585 | -15 | -0.4% | 6,000 |
| 2017/08/09 | 3,645 | 3,655 | 3,580 | 3,600 | -75 | -2% | 5,500 |
| 2017/08/08 | 3,690 | 3,700 | 3,655 | 3,675 | -15 | -0.4% | 7,900 |
| 2017/08/07 | 3,710 | 3,715 | 3,635 | 3,690 | +35 | +1% | 5,100 |
| 2017/08/04 | 3,670 | 3,670 | 3,645 | 3,655 | -20 | -0.5% | 2,500 |
| 2017/08/03 | 3,670 | 3,705 | 3,655 | 3,675 | -30 | -0.8% | 3,300 |
| 2017/08/02 | 3,750 | 3,750 | 3,685 | 3,705 | +10 | +0.3% | 6,400 |
| 2017/08/01 | 3,670 | 3,705 | 3,640 | 3,695 | +25 | +0.7% | 6,900 |
| 2017/07/31 | 3,725 | 3,760 | 3,670 | 3,670 | -80 | -2.1% | 7,200 |
| 2017/07/28 | 3,775 | 3,775 | 3,715 | 3,750 | -5 | -0.1% | 3,500 |
| 2017/07/27 | 3,780 | 3,780 | 3,700 | 3,755 | -20 | -0.5% | 2,900 |
| 2017/07/26 | 3,780 | 3,790 | 3,755 | 3,775 | -5 | -0.1% | 4,500 |
| 2017/07/25 | 3,785 | 3,785 | 3,765 | 3,780 | ±0 | ±0% | 4,700 |
| 2017/07/24 | 3,725 | 3,780 | 3,725 | 3,780 | +15 | +0.4% | 3,000 |
| 2017/07/21 | 3,785 | 3,785 | 3,710 | 3,765 | +5 | +0.1% | 7,700 |
| 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 |
1901～
1950
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
