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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,300 | 3,300 | 3,235 | 3,285 | -15 | -0.5% | 11,000 |
| 2024/06/25 | 3,250 | 3,300 | 3,240 | 3,300 | +65 | +2% | 9,200 |
| 2024/06/24 | 3,215 | 3,245 | 3,200 | 3,235 | +20 | +0.6% | 7,800 |
| 2024/06/21 | 3,255 | 3,295 | 3,210 | 3,215 | -10 | -0.3% | 12,300 |
| 2024/06/20 | 3,235 | 3,265 | 3,190 | 3,225 | -60 | -1.8% | 11,900 |
| 2024/06/19 | 3,260 | 3,285 | 3,220 | 3,285 | +50 | +1.5% | 6,600 |
| 2024/06/18 | 3,215 | 3,250 | 3,200 | 3,235 | +60 | +1.9% | 12,800 |
| 2024/06/17 | 3,270 | 3,270 | 3,160 | 3,175 | -90 | -2.8% | 15,700 |
| 2024/06/14 | 3,160 | 3,265 | 3,160 | 3,265 | +80 | +2.5% | 26,000 |
| 2024/06/13 | 3,225 | 3,225 | 3,165 | 3,185 | -40 | -1.2% | 10,200 |
| 2024/06/12 | 3,230 | 3,230 | 3,175 | 3,225 | -10 | -0.3% | 2,900 |
| 2024/06/11 | 3,225 | 3,255 | 3,210 | 3,235 | +15 | +0.5% | 6,900 |
| 2024/06/10 | 3,195 | 3,230 | 3,185 | 3,220 | +25 | +0.8% | 4,300 |
| 2024/06/07 | 3,195 | 3,195 | 3,165 | 3,195 | ±0 | ±0% | 7,200 |
| 2024/06/06 | 3,195 | 3,195 | 3,150 | 3,195 | +40 | +1.3% | 4,700 |
| 2024/06/05 | 3,210 | 3,210 | 3,145 | 3,155 | -55 | -1.7% | 8,000 |
| 2024/06/04 | 3,205 | 3,250 | 3,190 | 3,210 | -10 | -0.3% | 9,000 |
| 2024/06/03 | 3,220 | 3,220 | 3,170 | 3,220 | +20 | +0.6% | 8,800 |
| 2024/05/31 | 3,190 | 3,225 | 3,120 | 3,200 | +35 | +1.1% | 11,500 |
| 2024/05/30 | 3,115 | 3,165 | 3,065 | 3,165 | +25 | +0.8% | 14,000 |
| 2024/05/29 | 3,185 | 3,185 | 3,130 | 3,140 | -45 | -1.4% | 11,200 |
| 2024/05/28 | 3,160 | 3,195 | 3,130 | 3,185 | +60 | +1.9% | 10,400 |
| 2024/05/27 | 3,130 | 3,145 | 3,120 | 3,125 | +20 | +0.6% | 2,500 |
| 2024/05/24 | 3,110 | 3,140 | 3,090 | 3,105 | -40 | -1.3% | 8,700 |
| 2024/05/23 | 3,115 | 3,150 | 3,080 | 3,145 | +35 | +1.1% | 12,000 |
| 2024/05/22 | 3,110 | 3,135 | 3,080 | 3,110 | -5 | -0.2% | 10,500 |
| 2024/05/21 | 3,120 | 3,150 | 3,110 | 3,115 | +35 | +1.1% | 9,900 |
| 2024/05/20 | 3,105 | 3,150 | 3,070 | 3,080 | +15 | +0.5% | 17,000 |
| 2024/05/17 | 3,045 | 3,100 | 3,020 | 3,065 | +45 | +1.5% | 14,100 |
| 2024/05/16 | 3,150 | 3,150 | 2,986 | 3,020 | -105 | -3.4% | 32,800 |
| 2024/05/15 | 3,265 | 3,285 | 3,120 | 3,125 | -320 | -9.3% | 68,500 |
| 2024/05/14 | 3,450 | 3,520 | 3,365 | 3,445 | -5 | -0.1% | 24,500 |
| 2024/05/13 | 3,450 | 3,450 | 3,410 | 3,450 | ±0 | ±0% | 7,500 |
| 2024/05/10 | 3,455 | 3,475 | 3,430 | 3,450 | +20 | +0.6% | 4,100 |
| 2024/05/09 | 3,435 | 3,475 | 3,425 | 3,430 | -5 | -0.1% | 3,800 |
| 2024/05/08 | 3,450 | 3,470 | 3,420 | 3,435 | -15 | -0.4% | 3,100 |
| 2024/05/07 | 3,500 | 3,500 | 3,415 | 3,450 | +15 | +0.4% | 6,300 |
| 2024/05/02 | 3,445 | 3,470 | 3,435 | 3,435 | -25 | -0.7% | 3,700 |
| 2024/05/01 | 3,485 | 3,485 | 3,445 | 3,460 | -55 | -1.6% | 2,500 |
| 2024/04/30 | 3,455 | 3,530 | 3,360 | 3,515 | +60 | +1.7% | 13,500 |
| 2024/04/26 | 3,435 | 3,455 | 3,400 | 3,455 | +20 | +0.6% | 8,900 |
| 2024/04/25 | 3,540 | 3,540 | 3,430 | 3,435 | -70 | -2% | 7,400 |
| 2024/04/24 | 3,475 | 3,540 | 3,425 | 3,505 | +30 | +0.9% | 15,500 |
| 2024/04/23 | 3,525 | 3,525 | 3,455 | 3,475 | -10 | -0.3% | 4,700 |
| 2024/04/22 | 3,505 | 3,520 | 3,430 | 3,485 | +20 | +0.6% | 11,800 |
| 2024/04/19 | 3,585 | 3,585 | 3,420 | 3,465 | -115 | -3.2% | 20,400 |
| 2024/04/18 | 3,505 | 3,580 | 3,505 | 3,580 | +70 | +2% | 7,500 |
| 2024/04/17 | 3,605 | 3,630 | 3,495 | 3,510 | -95 | -2.6% | 11,800 |
| 2024/04/16 | 3,770 | 3,770 | 3,535 | 3,605 | -180 | -4.8% | 23,300 |
| 2024/04/15 | 3,785 | 3,810 | 3,765 | 3,785 | -70 | -1.8% | 7,400 |
251～
300
件表示中 / 3735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 | 284,700円 | +1.5% | -8.0% | 3.51% | 11.11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 |
| Ｉｎｅ | 157,400円 | +15.5% | +8.2% | 0.86% | 10.19倍 | 1.67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 |
| 多木化 | 283,100円 | +5.4% | -41.5% | 2.12% | 14.56倍 | 0.63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 | 150,100円 | +1.8% | -6.9% | 4.20% | 6.22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 |
| パーカー | 92,800円 | -1.5% | +12.1% | 3.02% | 6.83倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
