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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/10 | 3,720 | 3,750 | 3,720 | 3,750 | ±0 | ±0% | 5,500 |
| 2017/05/09 | 3,750 | 3,750 | 3,720 | 3,750 | ±0 | ±0% | 3,200 |
| 2017/05/08 | 3,675 | 3,750 | 3,675 | 3,750 | +75 | +2% | 9,200 |
| 2017/05/02 | 3,680 | 3,695 | 3,670 | 3,675 | +25 | +0.7% | 6,300 |
| 2017/05/01 | 3,565 | 3,680 | 3,565 | 3,650 | +85 | +2.4% | 7,300 |
| 2017/04/28 | 3,580 | 3,595 | 3,565 | 3,565 | -30 | -0.8% | 2,500 |
| 2017/04/27 | 3,580 | 3,595 | 3,575 | 3,595 | +45 | +1.3% | 3,000 |
| 2017/04/26 | 3,510 | 3,575 | 3,360 | 3,550 | +40 | +1.1% | 10,500 |
| 2017/04/25 | 3,480 | 3,520 | 3,480 | 3,510 | +55 | +1.6% | 3,600 |
| 2017/04/24 | 3,430 | 3,465 | 3,430 | 3,455 | +25 | +0.7% | 1,700 |
| 2017/04/21 | 3,405 | 3,485 | 3,375 | 3,430 | +20 | +0.6% | 4,400 |
| 2017/04/20 | 3,455 | 3,455 | 3,395 | 3,410 | -55 | -1.6% | 3,500 |
| 2017/04/19 | 3,460 | 3,535 | 3,460 | 3,465 | ±0 | ±0% | 6,400 |
| 2017/04/18 | 3,500 | 3,500 | 3,465 | 3,465 | -15 | -0.4% | 6,500 |
| 2017/04/17 | 3,495 | 3,495 | 3,475 | 3,480 | +5 | +0.1% | 5,200 |
| 2017/04/14 | 3,470 | 3,490 | 3,455 | 3,475 | +10 | +0.3% | 4,000 |
| 2017/04/13 | 3,460 | 3,500 | 3,445 | 3,465 | +5 | +0.1% | 4,400 |
| 2017/04/12 | 3,450 | 3,475 | 3,445 | 3,460 | +20 | +0.6% | 6,100 |
| 2017/04/11 | 3,435 | 3,450 | 3,420 | 3,440 | -25 | -0.7% | 3,100 |
| 2017/04/10 | 3,390 | 3,480 | 3,390 | 3,465 | +25 | +0.7% | 4,300 |
| 2017/04/07 | 3,495 | 3,505 | 3,345 | 3,440 | -55 | -1.6% | 4,900 |
| 2017/04/06 | 3,495 | 3,520 | 3,490 | 3,495 | -60 | -1.7% | 7,900 |
| 2017/04/05 | 3,555 | 3,570 | 3,550 | 3,555 | -45 | -1.3% | 3,800 |
| 2017/04/04 | 3,645 | 3,645 | 3,580 | 3,600 | -10 | -0.3% | 8,300 |
2001～
2050
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
