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 |
|---|---|---|---|---|---|---|---|
| 2010/10/26 | 216 | 220 | 213 | 219 | +3 | +1.4% | 112,000 |
| 2010/10/25 | 208 | 225 | 208 | 216 | +8 | +3.8% | 214,000 |
| 2010/10/22 | 207 | 208 | 207 | 208 | -1 | -0.5% | 17,000 |
| 2010/10/21 | 209 | 209 | 207 | 209 | +1 | +0.5% | 21,000 |
| 2010/10/20 | 209 | 210 | 207 | 208 | -4 | -1.9% | 46,000 |
| 2010/10/19 | 210 | 214 | 210 | 212 | -1 | -0.5% | 31,000 |
| 2010/10/18 | 211 | 213 | 209 | 213 | +2 | +0.9% | 20,000 |
| 2010/10/15 | 212 | 213 | 211 | 211 | -1 | -0.5% | 50,000 |
| 2010/10/14 | 212 | 213 | 211 | 212 | ±0 | ±0% | 48,000 |
| 2010/10/13 | 216 | 216 | 212 | 212 | -3 | -1.4% | 39,000 |
| 2010/10/12 | 221 | 221 | 215 | 215 | -4 | -1.8% | 21,000 |
| 2010/10/08 | 218 | 222 | 218 | 219 | -3 | -1.4% | 34,000 |
| 2010/10/07 | 219 | 222 | 219 | 222 | +3 | +1.4% | 15,000 |
| 2010/10/06 | 220 | 222 | 219 | 219 | -4 | -1.8% | 57,000 |
| 2010/10/05 | 217 | 224 | 217 | 223 | +3 | +1.4% | 25,000 |
| 2010/10/04 | 223 | 223 | 220 | 220 | -3 | -1.3% | 9,000 |
| 2010/10/01 | 219 | 223 | 216 | 223 | +2 | +0.9% | 64,000 |
| 2010/09/30 | 225 | 225 | 219 | 221 | -4 | -1.8% | 35,000 |
| 2010/09/29 | 223 | 225 | 222 | 225 | +4 | +1.8% | 33,000 |
| 2010/09/28 | 219 | 221 | 217 | 221 | -2 | -0.9% | 20,000 |
| 2010/09/27 | 218 | 223 | 218 | 223 | +5 | +2.3% | 31,000 |
| 2010/09/24 | 223 | 223 | 217 | 218 | -5 | -2.2% | 41,000 |
| 2010/09/22 | 224 | 225 | 223 | 223 | ±0 | ±0% | 16,000 |
| 2010/09/21 | 223 | 224 | 223 | 223 | -2 | -0.9% | 15,000 |
| 2010/09/17 | 222 | 225 | 222 | 225 | +2 | +0.9% | 44,000 |
| 2010/09/16 | 223 | 225 | 223 | 223 | ±0 | ±0% | 24,000 |
| 2010/09/15 | 222 | 224 | 222 | 223 | +1 | +0.5% | 47,000 |
| 2010/09/14 | 222 | 224 | 221 | 222 | ±0 | ±0% | 31,000 |
| 2010/09/13 | 224 | 224 | 222 | 222 | -1 | -0.4% | 9,000 |
| 2010/09/10 | 225 | 225 | 222 | 223 | +2 | +0.9% | 87,000 |
| 2010/09/09 | 220 | 223 | 219 | 221 | +1 | +0.5% | 19,000 |
| 2010/09/08 | 219 | 222 | 219 | 220 | -4 | -1.8% | 10,000 |
| 2010/09/07 | 224 | 224 | 218 | 224 | ±0 | ±0% | 42,000 |
| 2010/09/06 | 221 | 224 | 219 | 224 | +5 | +2.3% | 22,000 |
| 2010/09/03 | 220 | 220 | 218 | 219 | -1 | -0.5% | 22,000 |
| 2010/09/02 | 217 | 220 | 216 | 220 | +5 | +2.3% | 16,000 |
| 2010/09/01 | 218 | 221 | 215 | 215 | -2 | -0.9% | 26,000 |
| 2010/08/31 | 219 | 219 | 217 | 217 | -8 | -3.6% | 24,000 |
| 2010/08/30 | 222 | 225 | 222 | 225 | +4 | +1.8% | 61,000 |
| 2010/08/27 | 215 | 221 | 215 | 221 | +3 | +1.4% | 50,000 |
| 2010/08/26 | 219 | 219 | 210 | 218 | -1 | -0.5% | 37,000 |
| 2010/08/25 | 217 | 221 | 217 | 219 | +2 | +0.9% | 29,000 |
| 2010/08/24 | 211 | 218 | 211 | 217 | +2 | +0.9% | 18,000 |
| 2010/08/23 | 215 | 220 | 215 | 215 | ±0 | ±0% | 24,000 |
| 2010/08/20 | 218 | 218 | 215 | 215 | -4 | -1.8% | 6,000 |
| 2010/08/19 | 218 | 219 | 217 | 219 | +1 | +0.5% | 14,000 |
| 2010/08/18 | 214 | 219 | 214 | 218 | +4 | +1.9% | 31,000 |
| 2010/08/17 | 211 | 214 | 210 | 214 | ±0 | ±0% | 31,000 |
| 2010/08/16 | 216 | 216 | 211 | 214 | -3 | -1.4% | 39,000 |
| 2010/08/13 | 213 | 217 | 213 | 217 | +5 | +2.4% | 31,000 |
3551～
3600
件表示中 / 3691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 | 307,500円 | +1.0% | -20.9% | 3.25% | 12.00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 |
| 東 リ | 47,700円 | +3.2% | -11.3% | 4.40% | 7.94倍 | 0.62倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| Ｉｎｅ | 159,800円 | +15.5% | +8.2% | 0.84% | 10.35倍 | 1.70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 |
| 一工薬 | 258,100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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
