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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,780 | 3,780 | 3,740 | 3,760 | -5 | -0.1% | 2,600 |
| 2017/02/22 | 3,790 | 3,790 | 3,745 | 3,765 | +25 | +0.7% | 4,000 |
| 2017/02/21 | 3,750 | 3,760 | 3,725 | 3,740 | -45 | -1.2% | 5,600 |
| 2017/02/20 | 3,765 | 3,790 | 3,730 | 3,785 | +20 | +0.5% | 6,000 |
| 2017/02/17 | 3,790 | 3,795 | 3,725 | 3,765 | ±0 | ±0% | 12,200 |
| 2017/02/16 | 3,660 | 3,780 | 3,650 | 3,765 | +100 | +2.7% | 25,800 |
| 2017/02/15 | 3,585 | 3,670 | 3,570 | 3,665 | +115 | +3.2% | 25,300 |
| 2017/02/14 | 3,520 | 3,585 | 3,520 | 3,550 | +25 | +0.7% | 11,600 |
| 2017/02/13 | 3,505 | 3,525 | 3,505 | 3,525 | +20 | +0.6% | 4,400 |
| 2017/02/10 | 3,510 | 3,510 | 3,455 | 3,505 | +60 | +1.7% | 8,100 |
| 2017/02/09 | 3,405 | 3,495 | 3,405 | 3,445 | +5 | +0.1% | 2,900 |
| 2017/02/08 | 3,475 | 3,475 | 3,425 | 3,440 | -15 | -0.4% | 3,800 |
| 2017/02/07 | 3,480 | 3,490 | 3,455 | 3,455 | -35 | -1% | 4,200 |
| 2017/02/06 | 3,500 | 3,530 | 3,490 | 3,490 | ±0 | ±0% | 2,300 |
| 2017/02/03 | 3,520 | 3,520 | 3,475 | 3,490 | -30 | -0.9% | 7,100 |
| 2017/02/02 | 3,535 | 3,535 | 3,510 | 3,520 | -10 | -0.3% | 9,800 |
| 2017/02/01 | 3,550 | 3,550 | 3,500 | 3,530 | -10 | -0.3% | 14,500 |
| 2017/01/31 | 3,380 | 3,550 | 3,360 | 3,540 | +160 | +4.7% | 30,600 |
| 2017/01/30 | 3,360 | 3,410 | 3,360 | 3,380 | +15 | +0.4% | 5,200 |
| 2017/01/27 | 3,390 | 3,420 | 3,355 | 3,365 | -10 | -0.3% | 6,600 |
| 2017/01/26 | 3,390 | 3,405 | 3,360 | 3,375 | +10 | +0.3% | 4,200 |
| 2017/01/25 | 3,385 | 3,405 | 3,365 | 3,365 | -5 | -0.1% | 5,200 |
| 2017/01/24 | 3,360 | 3,395 | 3,360 | 3,370 | -10 | -0.3% | 3,300 |
| 2017/01/23 | 3,360 | 3,385 | 3,360 | 3,380 | -10 | -0.3% | 4,200 |
| 2017/01/20 | 3,355 | 3,405 | 3,310 | 3,390 | ±0 | ±0% | 6,000 |
| 2017/01/19 | 3,385 | 3,420 | 3,385 | 3,390 | ±0 | ±0% | 4,000 |
| 2017/01/18 | 3,400 | 3,405 | 3,325 | 3,390 | -10 | -0.3% | 3,900 |
| 2017/01/17 | 3,440 | 3,440 | 3,395 | 3,400 | -55 | -1.6% | 5,800 |
| 2017/01/16 | 3,460 | 3,465 | 3,435 | 3,455 | +15 | +0.4% | 16,100 |
| 2017/01/13 | 3,410 | 3,440 | 3,400 | 3,440 | +30 | +0.9% | 6,800 |
| 2017/01/12 | 3,425 | 3,425 | 3,380 | 3,410 | -5 | -0.1% | 8,300 |
| 2017/01/11 | 3,410 | 3,420 | 3,380 | 3,415 | +5 | +0.1% | 3,500 |
| 2017/01/10 | 3,405 | 3,415 | 3,330 | 3,410 | +35 | +1% | 6,700 |
| 2017/01/06 | 3,360 | 3,400 | 3,360 | 3,375 | -40 | -1.2% | 6,600 |
| 2017/01/05 | 3,430 | 3,430 | 3,385 | 3,415 | ±0 | ±0% | 6,200 |
| 2017/01/04 | 3,385 | 3,450 | 3,385 | 3,415 | +85 | +2.6% | 11,900 |
| 2016/12/30 | 3,275 | 3,330 | 3,275 | 3,330 | +30 | +0.9% | 8,600 |
| 2016/12/29 | 3,245 | 3,355 | 3,245 | 3,300 | +65 | +2% | 15,500 |
| 2016/12/28 | 3,205 | 3,250 | 3,205 | 3,235 | +10 | +0.3% | 6,200 |
| 2016/12/27 | 3,250 | 3,255 | 3,205 | 3,225 | -30 | -0.9% | 12,100 |
| 2016/12/26 | 3,215 | 3,280 | 3,215 | 3,255 | +5 | +0.2% | 7,900 |
| 2016/12/22 | 3,245 | 3,260 | 3,225 | 3,250 | +5 | +0.2% | 6,900 |
| 2016/12/21 | 3,265 | 3,265 | 3,210 | 3,245 | -20 | -0.6% | 8,100 |
| 2016/12/20 | 3,255 | 3,270 | 3,225 | 3,265 | +25 | +0.8% | 11,700 |
| 2016/12/19 | 3,205 | 3,250 | 3,205 | 3,240 | -20 | -0.6% | 3,600 |
| 2016/12/16 | 3,275 | 3,275 | 3,220 | 3,260 | +5 | +0.2% | 8,600 |
| 2016/12/15 | 3,245 | 3,270 | 3,225 | 3,255 | +15 | +0.5% | 11,700 |
| 2016/12/14 | 3,275 | 3,280 | 3,230 | 3,240 | -30 | -0.9% | 8,200 |
| 2016/12/13 | 3,225 | 3,280 | 3,195 | 3,270 | +75 | +2.3% | 16,000 |
| 2016/12/12 | 3,185 | 3,285 | 3,180 | 3,195 | +15 | +0.5% | 15,700 |
2001～
2050
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
