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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 3,610 | 3,625 | 3,600 | 3,610 | -30 | -0.8% | 4,500 |
| 2017/03/31 | 3,650 | 3,690 | 3,620 | 3,640 | -5 | -0.1% | 5,200 |
| 2017/03/30 | 3,605 | 3,690 | 3,605 | 3,645 | ±0 | ±0% | 4,400 |
| 2017/03/29 | 3,650 | 3,665 | 3,565 | 3,645 | -45 | -1.2% | 6,800 |
| 2017/03/28 | 3,625 | 3,690 | 3,610 | 3,690 | +110 | +3.1% | 4,900 |
| 2017/03/27 | 3,620 | 3,620 | 3,565 | 3,580 | -40 | -1.1% | 4,200 |
| 2017/03/24 | 3,555 | 3,640 | 3,550 | 3,620 | +40 | +1.1% | 6,100 |
| 2017/03/23 | 3,570 | 3,590 | 3,570 | 3,580 | -35 | -1% | 2,300 |
| 2017/03/22 | 3,615 | 3,670 | 3,615 | 3,615 | -70 | -1.9% | 4,000 |
| 2017/03/21 | 3,675 | 3,695 | 3,600 | 3,685 | -20 | -0.5% | 7,300 |
| 2017/03/17 | 3,695 | 3,710 | 3,675 | 3,705 | -25 | -0.7% | 3,800 |
| 2017/03/16 | 3,720 | 3,730 | 3,685 | 3,730 | +20 | +0.5% | 4,400 |
| 2017/03/15 | 3,750 | 3,750 | 3,710 | 3,710 | -60 | -1.6% | 3,800 |
| 2017/03/14 | 3,760 | 3,770 | 3,725 | 3,770 | +10 | +0.3% | 4,000 |
| 2017/03/13 | 3,750 | 3,780 | 3,740 | 3,760 | ±0 | ±0% | 3,700 |
| 2017/03/10 | 3,790 | 3,790 | 3,745 | 3,760 | +60 | +1.6% | 11,600 |
| 2017/03/09 | 3,700 | 3,735 | 3,690 | 3,700 | -40 | -1.1% | 3,000 |
| 2017/03/08 | 3,745 | 3,750 | 3,715 | 3,740 | +35 | +0.9% | 8,100 |
| 2017/03/07 | 3,705 | 3,715 | 3,690 | 3,705 | -10 | -0.3% | 2,300 |
| 2017/03/06 | 3,725 | 3,725 | 3,680 | 3,715 | -25 | -0.7% | 1,800 |
| 2017/03/03 | 3,750 | 3,750 | 3,730 | 3,740 | -15 | -0.4% | 2,000 |
| 2017/03/02 | 3,770 | 3,770 | 3,725 | 3,755 | +40 | +1.1% | 6,300 |
| 2017/03/01 | 3,605 | 3,730 | 3,550 | 3,715 | +40 | +1.1% | 5,600 |
| 2017/02/28 | 3,730 | 3,745 | 3,675 | 3,675 | -55 | -1.5% | 9,200 |
| 2017/02/27 | 3,750 | 3,750 | 3,700 | 3,730 | -20 | -0.5% | 7,600 |
| 2017/02/24 | 3,775 | 3,775 | 3,740 | 3,750 | -10 | -0.3% | 2,400 |
| 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 |
2051～
2100
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
