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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,847 | 2,877 | 2,828 | 2,863 | +44 | +1.6% | 15,700 |
2023/07/21 | 2,802 | 2,829 | 2,765 | 2,819 | +19 | +0.7% | 21,300 |
2023/07/20 | 2,888 | 2,888 | 2,800 | 2,800 | -89 | -3.1% | 22,900 |
2023/07/19 | 2,895 | 2,900 | 2,861 | 2,889 | +30 | +1% | 14,200 |
2023/07/18 | 2,835 | 2,890 | 2,835 | 2,859 | +29 | +1% | 24,600 |
2023/07/14 | 2,810 | 2,842 | 2,798 | 2,830 | +39 | +1.4% | 15,000 |
2023/07/13 | 2,822 | 2,822 | 2,789 | 2,791 | -17 | -0.6% | 13,000 |
2023/07/12 | 2,872 | 2,872 | 2,808 | 2,808 | -61 | -2.1% | 12,900 |
2023/07/11 | 2,924 | 2,924 | 2,868 | 2,869 | -18 | -0.6% | 17,300 |
2023/07/10 | 2,885 | 2,923 | 2,885 | 2,887 | +19 | +0.7% | 16,200 |
2023/07/07 | 2,882 | 2,899 | 2,830 | 2,868 | -40 | -1.4% | 17,900 |
2023/07/06 | 2,887 | 2,940 | 2,887 | 2,908 | +7 | +0.2% | 10,800 |
2023/07/05 | 2,890 | 2,917 | 2,876 | 2,901 | -16 | -0.5% | 15,100 |
2023/07/04 | 2,960 | 2,967 | 2,907 | 2,917 | -45 | -1.5% | 24,800 |
2023/07/03 | 2,940 | 2,992 | 2,905 | 2,962 | +63 | +2.2% | 29,900 |
2023/06/30 | 2,972 | 2,972 | 2,875 | 2,899 | -51 | -1.7% | 41,300 |
2023/06/29 | 3,030 | 3,030 | 2,905 | 2,950 | -6 | -0.2% | 63,600 |
2023/06/28 | 2,852 | 2,999 | 2,852 | 2,956 | +164 | +5.9% | 69,900 |
2023/06/27 | 2,767 | 2,823 | 2,719 | 2,792 | +70 | +2.6% | 55,800 |
2023/06/26 | 2,600 | 2,760 | 2,575 | 2,722 | +142 | +5.5% | 60,000 |
2023/06/23 | 2,618 | 2,628 | 2,553 | 2,580 | -33 | -1.3% | 12,200 |
2023/06/22 | 2,602 | 2,645 | 2,600 | 2,613 | +27 | +1% | 16,800 |
2023/06/21 | 2,580 | 2,608 | 2,563 | 2,586 | +23 | +0.9% | 13,800 |
2023/06/20 | 2,562 | 2,564 | 2,540 | 2,563 | +1 | ±0% | 6,800 |
2023/06/19 | 2,525 | 2,571 | 2,525 | 2,562 | +46 | +1.8% | 11,300 |
2023/06/16 | 2,504 | 2,540 | 2,504 | 2,516 | +12 | +0.5% | 18,500 |
2023/06/15 | 2,501 | 2,515 | 2,499 | 2,504 | -6 | -0.2% | 9,800 |
2023/06/14 | 2,512 | 2,522 | 2,505 | 2,510 | -2 | -0.1% | 10,800 |
2023/06/13 | 2,548 | 2,548 | 2,505 | 2,512 | -17 | -0.7% | 15,100 |
2023/06/12 | 2,522 | 2,541 | 2,522 | 2,529 | +9 | +0.4% | 2,400 |
2023/06/09 | 2,551 | 2,551 | 2,520 | 2,520 | +18 | +0.7% | 7,200 |
2023/06/08 | 2,503 | 2,533 | 2,498 | 2,502 | -16 | -0.6% | 6,700 |
2023/06/07 | 2,535 | 2,543 | 2,509 | 2,518 | -9 | -0.4% | 16,500 |
2023/06/06 | 2,535 | 2,544 | 2,521 | 2,527 | -8 | -0.3% | 7,600 |
2023/06/05 | 2,532 | 2,560 | 2,532 | 2,535 | +6 | +0.2% | 7,900 |
2023/06/02 | 2,506 | 2,532 | 2,497 | 2,529 | +55 | +2.2% | 5,700 |
2023/06/01 | 2,480 | 2,514 | 2,473 | 2,474 | +2 | +0.1% | 5,100 |
2023/05/31 | 2,522 | 2,522 | 2,471 | 2,472 | -58 | -2.3% | 16,400 |
2023/05/30 | 2,526 | 2,537 | 2,510 | 2,530 | -5 | -0.2% | 4,600 |
2023/05/29 | 2,523 | 2,550 | 2,523 | 2,535 | +16 | +0.6% | 5,200 |
2023/05/26 | 2,555 | 2,564 | 2,518 | 2,519 | -36 | -1.4% | 6,500 |
2023/05/25 | 2,564 | 2,574 | 2,551 | 2,555 | +5 | +0.2% | 3,200 |
2023/05/24 | 2,544 | 2,565 | 2,544 | 2,550 | -17 | -0.7% | 6,200 |
2023/05/23 | 2,610 | 2,611 | 2,546 | 2,567 | -48 | -1.8% | 15,500 |
2023/05/22 | 2,579 | 2,620 | 2,579 | 2,615 | +37 | +1.4% | 5,800 |
2023/05/19 | 2,587 | 2,600 | 2,578 | 2,578 | +4 | +0.2% | 11,100 |
2023/05/18 | 2,590 | 2,600 | 2,566 | 2,574 | -2 | -0.1% | 10,000 |
2023/05/17 | 2,587 | 2,594 | 2,571 | 2,576 | +8 | +0.3% | 9,800 |
2023/05/16 | 2,644 | 2,644 | 2,561 | 2,568 | -96 | -3.6% | 11,900 |
2023/05/15 | 2,668 | 2,681 | 2,654 | 2,664 | -16 | -0.6% | 9,600 |
201~
250
件表示中 / 3458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 | 308,000円 | +2.3% | -27.3% | 3.25% | 12.76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 |
カーリットHD | 119,000円 | +3.9% | +11.1% | 3.03% | 10.02倍 | 0.76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 |
Ine | 160,100円 | +10.0% | +4.9% | 0.00% | 11.85倍 | 1.99倍 |
|
ヘアケア「YOLU」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
アキレス | 161,700円 | +6.9% | +4.6% | 1.24% | 76.78倍 | 0.58倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
北の達人 | 17,400円 | -7.7% | +5.2% | 1.32% | 23.26倍 | 3.46倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
市場注目の銘柄
チャート関連のコラム