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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/07/24 | 3,130 | 3,140 | 3,060 | 3,060 | -85 | -2.7% | 9,600 |
| 2024/07/23 | 3,185 | 3,200 | 3,135 | 3,145 | -25 | -0.8% | 5,900 |
| 2024/07/22 | 3,225 | 3,260 | 3,160 | 3,170 | -75 | -2.3% | 8,000 |
| 2024/07/19 | 3,255 | 3,295 | 3,235 | 3,245 | -5 | -0.2% | 6,400 |
| 2024/07/18 | 3,275 | 3,280 | 3,250 | 3,250 | -45 | -1.4% | 6,600 |
| 2024/07/17 | 3,325 | 3,325 | 3,290 | 3,295 | -5 | -0.2% | 4,900 |
| 2024/07/16 | 3,320 | 3,330 | 3,285 | 3,300 | -5 | -0.2% | 19,100 |
| 2024/07/12 | 3,275 | 3,315 | 3,275 | 3,305 | +25 | +0.8% | 9,800 |
| 2024/07/11 | 3,255 | 3,295 | 3,240 | 3,280 | +60 | +1.9% | 12,000 |
| 2024/07/10 | 3,235 | 3,240 | 3,200 | 3,220 | +5 | +0.2% | 8,200 |
| 2024/07/09 | 3,215 | 3,235 | 3,175 | 3,215 | +30 | +0.9% | 8,500 |
| 2024/07/08 | 3,220 | 3,220 | 3,170 | 3,185 | -35 | -1.1% | 7,500 |
| 2024/07/05 | 3,270 | 3,270 | 3,200 | 3,220 | -50 | -1.5% | 5,200 |
| 2024/07/04 | 3,250 | 3,280 | 3,245 | 3,270 | +20 | +0.6% | 10,500 |
| 2024/07/03 | 3,295 | 3,295 | 3,240 | 3,250 | -30 | -0.9% | 8,700 |
| 2024/07/02 | 3,315 | 3,315 | 3,260 | 3,280 | -25 | -0.8% | 10,200 |
| 2024/07/01 | 3,305 | 3,330 | 3,280 | 3,305 | ±0 | ±0% | 10,700 |
| 2024/06/28 | 3,315 | 3,315 | 3,280 | 3,305 | -10 | -0.3% | 4,300 |
| 2024/06/27 | 3,300 | 3,315 | 3,280 | 3,315 | +30 | +0.9% | 11,400 |
| 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 |
251～
300
件表示中 / 3766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 | 309,500円 | +1.5% | -8.0% | 3.23% | 12.08倍 | 0.41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 | 128,900円 | +5.9% | -3.9% | 3.10% | 12.26倍 | 0.50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 | 199,800円 | +3.7% | +4.2% | 2.20% | 10.70倍 | 1.25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 | 166,600円 | +1.8% | -6.9% | 3.78% | 6.91倍 | 0.73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 | 89,200円 | +3.2% | +5.9% | 3.14% | 6.80倍 | 0.84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
