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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,831 | 2,870 | 2,815 | 2,840 | +9 | +0.3% | 26,900 |
| 2024/10/04 | 2,784 | 2,833 | 2,784 | 2,831 | +47 | +1.7% | 13,500 |
| 2024/10/03 | 2,777 | 2,809 | 2,756 | 2,784 | +33 | +1.2% | 19,400 |
| 2024/10/02 | 2,780 | 2,790 | 2,741 | 2,751 | -35 | -1.3% | 14,200 |
| 2024/10/01 | 2,739 | 2,793 | 2,714 | 2,786 | +82 | +3% | 22,200 |
| 2024/09/30 | 2,740 | 2,742 | 2,671 | 2,704 | -86 | -3.1% | 15,400 |
| 2024/09/27 | 2,804 | 2,821 | 2,721 | 2,790 | -31 | -1.1% | 7,700 |
| 2024/09/26 | 2,785 | 2,821 | 2,770 | 2,821 | +31 | +1.1% | 14,500 |
| 2024/09/25 | 2,783 | 2,790 | 2,741 | 2,790 | +29 | +1.1% | 6,600 |
| 2024/09/24 | 2,746 | 2,772 | 2,736 | 2,761 | +6 | +0.2% | 9,200 |
| 2024/09/20 | 2,751 | 2,780 | 2,738 | 2,755 | +20 | +0.7% | 10,500 |
| 2024/09/19 | 2,697 | 2,749 | 2,689 | 2,735 | +38 | +1.4% | 10,700 |
| 2024/09/18 | 2,656 | 2,697 | 2,655 | 2,697 | +11 | +0.4% | 35,100 |
| 2024/09/17 | 2,700 | 2,715 | 2,653 | 2,686 | +6 | +0.2% | 13,700 |
| 2024/09/13 | 2,677 | 2,692 | 2,665 | 2,680 | -6 | -0.2% | 9,400 |
| 2024/09/12 | 2,645 | 2,688 | 2,643 | 2,686 | +70 | +2.7% | 14,500 |
| 2024/09/11 | 2,670 | 2,670 | 2,603 | 2,616 | -84 | -3.1% | 20,700 |
| 2024/09/10 | 2,732 | 2,732 | 2,674 | 2,700 | ±0 | ±0% | 10,200 |
| 2024/09/09 | 2,661 | 2,708 | 2,644 | 2,700 | -11 | -0.4% | 13,800 |
| 2024/09/06 | 2,748 | 2,748 | 2,685 | 2,711 | -13 | -0.5% | 10,000 |
| 2024/09/05 | 2,699 | 2,765 | 2,686 | 2,724 | -6 | -0.2% | 11,400 |
| 2024/09/04 | 2,795 | 2,861 | 2,727 | 2,730 | -100 | -3.5% | 18,700 |
| 2024/09/03 | 2,785 | 2,838 | 2,785 | 2,830 | +45 | +1.6% | 8,800 |
| 2024/09/02 | 2,836 | 2,836 | 2,770 | 2,785 | -9 | -0.3% | 9,300 |
| 2024/08/30 | 2,785 | 2,818 | 2,779 | 2,794 | +23 | +0.8% | 6,200 |
| 2024/08/29 | 2,773 | 2,802 | 2,754 | 2,771 | -3 | -0.1% | 7,800 |
| 2024/08/28 | 2,791 | 2,793 | 2,768 | 2,774 | -17 | -0.6% | 2,200 |
| 2024/08/27 | 2,768 | 2,810 | 2,762 | 2,791 | +19 | +0.7% | 9,700 |
| 2024/08/26 | 2,768 | 2,773 | 2,757 | 2,772 | +4 | +0.1% | 3,400 |
| 2024/08/23 | 2,784 | 2,787 | 2,748 | 2,768 | -13 | -0.5% | 8,300 |
| 2024/08/22 | 2,797 | 2,797 | 2,759 | 2,781 | -4 | -0.1% | 4,100 |
| 2024/08/21 | 2,790 | 2,794 | 2,760 | 2,785 | -7 | -0.3% | 6,400 |
| 2024/08/20 | 2,783 | 2,792 | 2,750 | 2,792 | +35 | +1.3% | 4,200 |
| 2024/08/19 | 2,811 | 2,830 | 2,751 | 2,757 | -50 | -1.8% | 7,700 |
| 2024/08/16 | 2,806 | 2,819 | 2,768 | 2,807 | +28 | +1% | 6,300 |
| 2024/08/15 | 2,757 | 2,797 | 2,742 | 2,779 | +32 | +1.2% | 12,100 |
| 2024/08/14 | 2,747 | 2,781 | 2,718 | 2,747 | +38 | +1.4% | 10,300 |
| 2024/08/13 | 2,662 | 2,709 | 2,662 | 2,709 | +75 | +2.8% | 7,000 |
| 2024/08/09 | 2,659 | 2,673 | 2,571 | 2,634 | +25 | +1% | 18,600 |
| 2024/08/08 | 2,599 | 2,675 | 2,592 | 2,609 | -31 | -1.2% | 14,700 |
| 2024/08/07 | 2,600 | 2,736 | 2,581 | 2,640 | -27 | -1% | 22,400 |
| 2024/08/06 | 2,606 | 2,706 | 2,565 | 2,667 | +161 | +6.4% | 12,900 |
| 2024/08/05 | 2,687 | 2,687 | 2,420 | 2,506 | -264 | -9.5% | 60,800 |
| 2024/08/02 | 2,910 | 2,910 | 2,765 | 2,770 | -214 | -7.2% | 33,600 |
| 2024/08/01 | 3,060 | 3,100 | 2,970 | 2,984 | -191 | -6% | 18,800 |
| 2024/07/31 | 3,070 | 3,175 | 3,050 | 3,175 | +75 | +2.4% | 19,500 |
| 2024/07/30 | 3,125 | 3,145 | 3,085 | 3,100 | -45 | -1.4% | 14,700 |
| 2024/07/29 | 3,075 | 3,145 | 3,060 | 3,145 | +125 | +4.1% | 14,200 |
| 2024/07/26 | 3,000 | 3,045 | 2,989 | 3,020 | +15 | +0.5% | 13,300 |
| 2024/07/25 | 3,055 | 3,060 | 2,996 | 3,005 | -55 | -1.8% | 26,300 |
201～
250
件表示中 / 3754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 | 290,700円 | +1.5% | -8.0% | 3.44% | 11.35倍 | 0.39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 |
| ＯＡＴアグリオ | 240,400円 | +3.5% | -1.0% | 2.50% | 11.60倍 | 1.52倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| パーカー | 99,300円 | -1.5% | +12.1% | 2.82% | 7.31倍 | 0.55倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 保土谷 | 151,500円 | +2.9% | +4.8% | 3.30% | 8.03倍 | 0.50倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 三光合成 | 82,500円 | +3.2% | +5.9% | 3.39% | 6.29倍 | 0.78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
