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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 2010/08/12 | 207 | 214 | 204 | 212 | ±0 | ±0% | 23,000 |
| 2010/08/11 | 214 | 214 | 211 | 212 | -7 | -3.2% | 28,000 |
| 2010/08/10 | 219 | 219 | 217 | 219 | ±0 | ±0% | 8,000 |
| 2010/08/09 | 215 | 219 | 215 | 219 | -1 | -0.5% | 12,000 |
| 2010/08/06 | 214 | 220 | 214 | 220 | +5 | +2.3% | 12,000 |
| 2010/08/05 | 212 | 215 | 212 | 215 | +2 | +0.9% | 18,000 |
3601～
3650
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
