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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 229 | 229 | 228 | 229 | +1 | +0.4% | 77,000 |
| 2010/06/15 | 226 | 228 | 225 | 228 | +5 | +2.2% | 53,000 |
| 2010/06/14 | 215 | 224 | 215 | 223 | +9 | +4.2% | 31,000 |
| 2010/06/11 | 219 | 220 | 212 | 214 | +6 | +2.9% | 92,000 |
| 2010/06/10 | 208 | 211 | 208 | 208 | -5 | -2.3% | 36,000 |
| 2010/06/09 | 220 | 220 | 212 | 213 | -9 | -4.1% | 49,000 |
| 2010/06/08 | 216 | 222 | 216 | 222 | -1 | -0.4% | 21,000 |
| 2010/06/07 | 228 | 228 | 220 | 223 | -5 | -2.2% | 48,000 |
| 2010/06/04 | 227 | 228 | 226 | 228 | +2 | +0.9% | 16,000 |
| 2010/06/03 | 222 | 228 | 222 | 226 | +3 | +1.3% | 33,000 |
| 2010/06/02 | 223 | 223 | 222 | 223 | +1 | +0.5% | 34,000 |
| 2010/06/01 | 220 | 222 | 218 | 222 | -1 | -0.4% | 58,000 |
| 2010/05/31 | 220 | 223 | 215 | 223 | -1 | -0.4% | 49,000 |
| 2010/05/28 | 223 | 227 | 221 | 224 | +6 | +2.8% | 63,000 |
| 2010/05/27 | 214 | 220 | 214 | 218 | +3 | +1.4% | 61,000 |
| 2010/05/26 | 205 | 216 | 205 | 215 | +10 | +4.9% | 98,000 |
| 2010/05/25 | 204 | 205 | 203 | 205 | +3 | +1.5% | 35,000 |
| 2010/05/24 | 202 | 203 | 202 | 202 | +1 | +0.5% | 50,000 |
| 2010/05/21 | 201 | 203 | 201 | 201 | -8 | -3.8% | 48,000 |
| 2010/05/20 | 210 | 210 | 208 | 209 | -2 | -0.9% | 18,000 |
| 2010/05/19 | 213 | 213 | 210 | 211 | -2 | -0.9% | 29,000 |
| 2010/05/18 | 217 | 222 | 210 | 213 | -6 | -2.7% | 40,000 |
| 2010/05/17 | 229 | 229 | 216 | 219 | -11 | -4.8% | 125,000 |
| 2010/05/14 | 221 | 230 | 218 | 230 | +13 | +6% | 87,000 |
| 2010/05/13 | 214 | 217 | 214 | 217 | +4 | +1.9% | 17,000 |
| 2010/05/12 | 215 | 216 | 211 | 213 | -1 | -0.5% | 46,000 |
| 2010/05/11 | 215 | 218 | 214 | 214 | -1 | -0.5% | 42,000 |
| 2010/05/10 | 208 | 215 | 208 | 215 | +7 | +3.4% | 34,000 |
| 2010/05/07 | 208 | 209 | 202 | 208 | -12 | -5.5% | 177,000 |
| 2010/05/06 | 225 | 225 | 220 | 220 | -7 | -3.1% | 59,000 |
| 2010/04/30 | 228 | 228 | 223 | 227 | +3 | +1.3% | 59,000 |
| 2010/04/28 | 225 | 227 | 224 | 224 | -5 | -2.2% | 35,000 |
| 2010/04/27 | 230 | 230 | 226 | 229 | -1 | -0.4% | 38,000 |
| 2010/04/26 | 229 | 230 | 228 | 230 | +2 | +0.9% | 43,000 |
| 2010/04/23 | 229 | 229 | 226 | 228 | +3 | +1.3% | 18,000 |
| 2010/04/22 | 228 | 228 | 224 | 225 | -1 | -0.4% | 28,000 |
| 2010/04/21 | 221 | 229 | 221 | 226 | +4 | +1.8% | 28,000 |
| 2010/04/20 | 227 | 227 | 220 | 222 | +3 | +1.4% | 25,000 |
| 2010/04/19 | 221 | 225 | 219 | 219 | -11 | -4.8% | 71,000 |
| 2010/04/16 | 232 | 232 | 229 | 230 | ±0 | ±0% | 25,000 |
| 2010/04/15 | 231 | 231 | 229 | 230 | -1 | -0.4% | 44,000 |
| 2010/04/14 | 230 | 231 | 229 | 231 | +5 | +2.2% | 69,000 |
| 2010/04/13 | 230 | 231 | 226 | 226 | -4 | -1.7% | 30,000 |
| 2010/04/12 | 233 | 234 | 229 | 230 | +2 | +0.9% | 35,000 |
| 2010/04/09 | 230 | 230 | 228 | 228 | +1 | +0.4% | 26,000 |
| 2010/04/08 | 224 | 228 | 224 | 227 | +3 | +1.3% | 31,000 |
| 2010/04/07 | 224 | 228 | 222 | 224 | +1 | +0.4% | 72,000 |
| 2010/04/06 | 226 | 226 | 223 | 223 | -3 | -1.3% | 39,000 |
| 2010/04/05 | 232 | 232 | 224 | 226 | ±0 | ±0% | 57,000 |
| 2010/04/02 | 227 | 227 | 222 | 226 | +2 | +0.9% | 21,000 |
3401～
3450
件表示中 / 3451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 | 343,000円 | -4.4% | +59.9% | 2.92% | 10.83倍 | 0.49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 |
| ソフト９９ | 145,700円 | -0.6% | +0.3% | 2.81% | 13.12倍 | 0.59倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 田中化研 | 98,300円 | -18.5% | +58.3% | 0.41% | 15.99倍 | 1.99倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| 日特塗 | 123,400円 | -4.0% | -27.9% | 3.89% | 9.25倍 | 0.50倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 日化産 | 142,200円 | -6.9% | -22.8% | 3.23% | 16.20倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
