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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 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 |
| 2016/12/09 | 3,040 | 3,180 | 3,040 | 3,180 | +150 | +5% | 28,600 |
| 2016/12/08 | 3,010 | 3,030 | 2,972 | 3,030 | +30 | +1% | 13,100 |
| 2016/12/07 | 2,991 | 3,005 | 2,989 | 3,000 | +9 | +0.3% | 6,700 |
| 2016/12/06 | 2,980 | 3,000 | 2,980 | 2,991 | ±0 | ±0% | 6,600 |
| 2016/12/05 | 2,956 | 2,993 | 2,956 | 2,991 | -8 | -0.3% | 4,000 |
| 2016/12/02 | 2,997 | 3,010 | 2,980 | 2,999 | +1 | ±0% | 6,100 |
| 2016/12/01 | 2,987 | 3,015 | 2,984 | 2,998 | -2 | -0.1% | 6,400 |
| 2016/11/30 | 3,000 | 3,015 | 2,997 | 3,000 | -5 | -0.2% | 3,000 |
| 2016/11/29 | 2,941 | 3,015 | 2,941 | 3,005 | +5 | +0.2% | 9,400 |
| 2016/11/28 | 2,978 | 3,000 | 2,970 | 3,000 | +18 | +0.6% | 7,100 |
| 2016/11/25 | 2,954 | 2,982 | 2,942 | 2,982 | +28 | +0.9% | 7,700 |
| 2016/11/24 | 2,918 | 2,954 | 2,900 | 2,954 | +6 | +0.2% | 6,200 |
| 2016/11/22 | 2,932 | 2,965 | 2,932 | 2,948 | +28 | +1% | 5,400 |
| 2016/11/21 | 2,890 | 2,926 | 2,890 | 2,920 | +37 | +1.3% | 3,100 |
| 2016/11/18 | 2,935 | 2,935 | 2,875 | 2,883 | -15 | -0.5% | 4,800 |
| 2016/11/17 | 2,874 | 2,906 | 2,874 | 2,898 | +1 | ±0% | 2,900 |
| 2016/11/16 | 2,873 | 2,897 | 2,873 | 2,897 | +12 | +0.4% | 4,100 |
| 2016/11/15 | 2,934 | 2,934 | 2,880 | 2,885 | -49 | -1.7% | 4,900 |
| 2016/11/14 | 2,906 | 2,941 | 2,882 | 2,934 | +77 | +2.7% | 5,500 |
| 2016/11/11 | 2,903 | 2,903 | 2,855 | 2,857 | -59 | -2% | 6,900 |
| 2016/11/10 | 2,890 | 2,926 | 2,887 | 2,916 | +115 | +4.1% | 5,800 |
| 2016/11/09 | 2,957 | 2,957 | 2,801 | 2,801 | -125 | -4.3% | 5,900 |
| 2016/11/08 | 2,947 | 2,947 | 2,919 | 2,926 | +2 | +0.1% | 3,000 |
| 2016/11/07 | 2,938 | 2,949 | 2,915 | 2,924 | -14 | -0.5% | 3,500 |
| 2016/11/04 | 2,937 | 2,956 | 2,911 | 2,938 | -22 | -0.7% | 4,900 |
| 2016/11/02 | 3,025 | 3,025 | 2,953 | 2,960 | -70 | -2.3% | 5,300 |
| 2016/11/01 | 3,035 | 3,035 | 3,010 | 3,030 | +10 | +0.3% | 4,400 |
2051～
2100
件表示中 / 3715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 | 284,200円 | +1.5% | -8.0% | 3.52% | 11.09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 |
| ラサ工 | 344,000円 | +8.3% | +6.5% | 3.72% | 8.14倍 | 0.96倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 多木化 | 288,800円 | +5.4% | -41.5% | 2.08% | 14.85倍 | 0.65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 | 149,300円 | +1.8% | -6.9% | 4.22% | 6.19倍 | 0.65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 |
| 保土谷 | 144,400円 | +2.9% | +4.8% | 3.46% | 7.65倍 | 0.47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
