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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,470 | 3,470 | 3,410 | 3,425 | -35 | -1% | 12,600 |
| 2023/09/25 | 3,460 | 3,490 | 3,405 | 3,460 | +55 | +1.6% | 16,900 |
| 2023/09/22 | 3,450 | 3,450 | 3,380 | 3,405 | -75 | -2.2% | 36,900 |
| 2023/09/21 | 3,545 | 3,665 | 3,475 | 3,480 | +65 | +1.9% | 141,900 |
| 2023/09/20 | 3,470 | 3,470 | 3,415 | 3,415 | -75 | -2.1% | 23,100 |
| 2023/09/19 | 3,485 | 3,500 | 3,430 | 3,490 | -55 | -1.6% | 21,500 |
| 2023/09/15 | 3,585 | 3,585 | 3,535 | 3,545 | -40 | -1.1% | 17,700 |
| 2023/09/14 | 3,550 | 3,585 | 3,545 | 3,585 | +45 | +1.3% | 12,500 |
| 2023/09/13 | 3,600 | 3,610 | 3,530 | 3,540 | -75 | -2.1% | 25,500 |
| 2023/09/12 | 3,420 | 3,620 | 3,420 | 3,615 | +195 | +5.7% | 38,300 |
| 2023/09/11 | 3,380 | 3,430 | 3,380 | 3,420 | +55 | +1.6% | 11,400 |
| 2023/09/08 | 3,415 | 3,430 | 3,340 | 3,365 | -100 | -2.9% | 33,000 |
| 2023/09/07 | 3,500 | 3,515 | 3,445 | 3,465 | -40 | -1.1% | 10,800 |
| 2023/09/06 | 3,510 | 3,530 | 3,495 | 3,505 | -5 | -0.1% | 14,100 |
| 2023/09/05 | 3,520 | 3,525 | 3,465 | 3,510 | -10 | -0.3% | 10,800 |
| 2023/09/04 | 3,490 | 3,535 | 3,490 | 3,520 | +70 | +2% | 15,900 |
| 2023/09/01 | 3,395 | 3,450 | 3,395 | 3,450 | +65 | +1.9% | 11,900 |
| 2023/08/31 | 3,365 | 3,415 | 3,340 | 3,385 | +45 | +1.3% | 12,000 |
| 2023/08/30 | 3,400 | 3,400 | 3,295 | 3,340 | -60 | -1.8% | 25,400 |
| 2023/08/29 | 3,425 | 3,450 | 3,390 | 3,400 | -25 | -0.7% | 13,500 |
| 2023/08/28 | 3,350 | 3,440 | 3,350 | 3,425 | +75 | +2.2% | 6,800 |
| 2023/08/25 | 3,395 | 3,410 | 3,335 | 3,350 | -95 | -2.8% | 10,500 |
| 2023/08/24 | 3,355 | 3,445 | 3,335 | 3,445 | +85 | +2.5% | 18,300 |
| 2023/08/23 | 3,325 | 3,360 | 3,320 | 3,360 | +10 | +0.3% | 7,100 |
| 2023/08/22 | 3,405 | 3,405 | 3,310 | 3,350 | -40 | -1.2% | 14,600 |
| 2023/08/21 | 3,330 | 3,420 | 3,325 | 3,390 | +90 | +2.7% | 21,000 |
| 2023/08/18 | 3,295 | 3,365 | 3,275 | 3,300 | -10 | -0.3% | 20,600 |
| 2023/08/17 | 3,290 | 3,310 | 3,240 | 3,310 | +45 | +1.4% | 17,000 |
| 2023/08/16 | 3,190 | 3,320 | 3,180 | 3,265 | +65 | +2% | 29,100 |
| 2023/08/15 | 3,155 | 3,200 | 3,125 | 3,200 | +45 | +1.4% | 18,600 |
| 2023/08/14 | 3,210 | 3,210 | 3,105 | 3,155 | -65 | -2% | 18,400 |
| 2023/08/10 | 3,180 | 3,220 | 3,150 | 3,220 | +40 | +1.3% | 10,200 |
| 2023/08/09 | 3,175 | 3,225 | 3,150 | 3,180 | +5 | +0.2% | 14,100 |
| 2023/08/08 | 3,235 | 3,235 | 3,140 | 3,175 | -60 | -1.9% | 20,700 |
| 2023/08/07 | 3,145 | 3,250 | 3,125 | 3,235 | +75 | +2.4% | 36,700 |
| 2023/08/04 | 3,015 | 3,160 | 3,015 | 3,160 | +160 | +5.3% | 32,500 |
| 2023/08/03 | 3,050 | 3,050 | 2,996 | 3,000 | -80 | -2.6% | 21,800 |
| 2023/08/02 | 3,085 | 3,135 | 3,050 | 3,080 | -15 | -0.5% | 20,800 |
| 2023/08/01 | 3,110 | 3,175 | 3,040 | 3,095 | +20 | +0.7% | 54,400 |
| 2023/07/31 | 2,820 | 3,085 | 2,814 | 3,075 | +268 | +9.5% | 83,100 |
| 2023/07/28 | 2,809 | 2,822 | 2,782 | 2,807 | -8 | -0.3% | 22,500 |
| 2023/07/27 | 2,822 | 2,832 | 2,801 | 2,815 | -38 | -1.3% | 9,800 |
| 2023/07/26 | 2,864 | 2,868 | 2,846 | 2,853 | -11 | -0.4% | 9,500 |
| 2023/07/25 | 2,880 | 2,886 | 2,863 | 2,864 | +1 | ±0% | 13,000 |
| 2023/07/24 | 2,847 | 2,877 | 2,828 | 2,863 | +44 | +1.6% | 15,700 |
| 2023/07/21 | 2,802 | 2,829 | 2,765 | 2,819 | +19 | +0.7% | 21,300 |
| 2023/07/20 | 2,888 | 2,888 | 2,800 | 2,800 | -89 | -3.1% | 22,900 |
| 2023/07/19 | 2,895 | 2,900 | 2,861 | 2,889 | +30 | +1% | 14,200 |
| 2023/07/18 | 2,835 | 2,890 | 2,835 | 2,859 | +29 | +1% | 24,600 |
| 2023/07/14 | 2,810 | 2,842 | 2,798 | 2,830 | +39 | +1.4% | 15,000 |
151～
200
件表示中 / 3452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 | 345,000円 | -4.4% | +59.9% | 2.90% | 10.89倍 | 0.49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 |
| ソフト９９ | 145,200円 | -0.6% | +0.3% | 2.82% | 13.08倍 | 0.58倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 田中化研 | 95,500円 | +4.2% | -49.7% | 0.42% | 22.19倍 | 1.80倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| 日特塗 | 124,300円 | -4.0% | -27.9% | 3.86% | 9.32倍 | 0.51倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 日化産 | 141,900円 | -6.9% | -22.8% | 3.24% | 16.16倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
