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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/12 | 3,880 | 3,900 | 3,830 | 3,855 | -25 | -0.6% | 5,400 |
| 2024/04/11 | 3,870 | 3,900 | 3,840 | 3,880 | ±0 | ±0% | 4,500 |
| 2024/04/10 | 3,835 | 3,895 | 3,835 | 3,880 | +45 | +1.2% | 5,500 |
| 2024/04/09 | 3,840 | 3,915 | 3,825 | 3,835 | ±0 | ±0% | 7,400 |
| 2024/04/08 | 3,815 | 3,835 | 3,765 | 3,835 | +20 | +0.5% | 6,800 |
| 2024/04/05 | 3,770 | 3,835 | 3,745 | 3,815 | -30 | -0.8% | 7,400 |
| 2024/04/04 | 3,815 | 3,850 | 3,815 | 3,845 | +85 | +2.3% | 8,000 |
| 2024/04/03 | 3,750 | 3,805 | 3,725 | 3,760 | -25 | -0.7% | 9,400 |
| 2024/04/02 | 3,790 | 3,820 | 3,745 | 3,785 | +5 | +0.1% | 12,800 |
| 2024/04/01 | 3,850 | 3,850 | 3,780 | 3,780 | -70 | -1.8% | 10,300 |
| 2024/03/29 | 3,765 | 3,850 | 3,765 | 3,850 | +95 | +2.5% | 12,400 |
| 2024/03/28 | 3,830 | 3,830 | 3,745 | 3,755 | -80 | -2.1% | 9,500 |
| 2024/03/27 | 3,765 | 3,855 | 3,765 | 3,835 | +70 | +1.9% | 21,600 |
| 2024/03/26 | 3,755 | 3,785 | 3,700 | 3,765 | +10 | +0.3% | 6,900 |
| 2024/03/25 | 3,740 | 3,800 | 3,725 | 3,755 | +35 | +0.9% | 16,400 |
| 2024/03/22 | 3,750 | 3,760 | 3,720 | 3,720 | -30 | -0.8% | 8,400 |
| 2024/03/21 | 3,735 | 3,770 | 3,715 | 3,750 | +35 | +0.9% | 13,800 |
| 2024/03/19 | 3,685 | 3,715 | 3,660 | 3,715 | +40 | +1.1% | 5,100 |
| 2024/03/18 | 3,715 | 3,720 | 3,665 | 3,675 | -15 | -0.4% | 6,600 |
| 2024/03/15 | 3,665 | 3,695 | 3,650 | 3,690 | +5 | +0.1% | 6,400 |
| 2024/03/14 | 3,595 | 3,685 | 3,595 | 3,685 | +90 | +2.5% | 14,800 |
| 2024/03/13 | 3,600 | 3,665 | 3,590 | 3,595 | -5 | -0.1% | 18,500 |
| 2024/03/12 | 3,570 | 3,600 | 3,530 | 3,600 | +20 | +0.6% | 6,100 |
| 2024/03/11 | 3,640 | 3,650 | 3,560 | 3,580 | -75 | -2.1% | 19,300 |
| 2024/03/08 | 3,610 | 3,700 | 3,610 | 3,655 | +60 | +1.7% | 28,000 |
| 2024/03/07 | 3,695 | 3,695 | 3,590 | 3,595 | -55 | -1.5% | 11,200 |
| 2024/03/06 | 3,580 | 3,650 | 3,580 | 3,650 | +30 | +0.8% | 9,900 |
| 2024/03/05 | 3,560 | 3,645 | 3,560 | 3,620 | +35 | +1% | 10,800 |
| 2024/03/04 | 3,655 | 3,675 | 3,555 | 3,585 | -70 | -1.9% | 16,300 |
| 2024/03/01 | 3,580 | 3,670 | 3,580 | 3,655 | +75 | +2.1% | 13,100 |
| 2024/02/29 | 3,585 | 3,620 | 3,580 | 3,580 | -40 | -1.1% | 4,800 |
| 2024/02/28 | 3,570 | 3,640 | 3,570 | 3,620 | +20 | +0.6% | 6,800 |
| 2024/02/27 | 3,550 | 3,640 | 3,530 | 3,600 | +30 | +0.8% | 20,700 |
| 2024/02/26 | 3,575 | 3,600 | 3,530 | 3,570 | ±0 | ±0% | 13,700 |
| 2024/02/22 | 3,600 | 3,600 | 3,550 | 3,570 | +5 | +0.1% | 13,100 |
| 2024/02/21 | 3,570 | 3,610 | 3,560 | 3,565 | -50 | -1.4% | 11,300 |
| 2024/02/20 | 3,660 | 3,660 | 3,595 | 3,615 | -45 | -1.2% | 13,800 |
| 2024/02/19 | 3,585 | 3,665 | 3,580 | 3,660 | +15 | +0.4% | 14,500 |
| 2024/02/16 | 3,720 | 3,750 | 3,620 | 3,645 | +155 | +4.4% | 78,700 |
| 2024/02/15 | 3,555 | 3,555 | 3,465 | 3,490 | -5 | -0.1% | 17,900 |
| 2024/02/14 | 3,550 | 3,570 | 3,490 | 3,495 | -55 | -1.5% | 14,100 |
| 2024/02/13 | 3,470 | 3,585 | 3,470 | 3,550 | +110 | +3.2% | 22,100 |
| 2024/02/09 | 3,455 | 3,520 | 3,440 | 3,440 | -40 | -1.1% | 12,500 |
251～
300
件表示中 / 3692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 | 306,000円 | +1.0% | -20.9% | 3.27% | 11.94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 |
| 前澤化 | 175,700円 | +2.4% | +9.1% | 3.41% | 17.98倍 | 0.64倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 一工薬 | 258,300円 | +15.7% | +157.3% | 3.87% | 9.89倍 | 0.65倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| カーリット | 105,000円 | +3.9% | -13.9% | 3.43% | 8.84倍 | 0.66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 |
| 保土谷 | 149,900円 | +13.0% | +16.7% | 3.00% | 7.22倍 | 0.48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
