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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 2010/08/04 | 216 | 216 | 211 | 213 | -3 | -1.4% | 24,000 |
| 2010/08/03 | 220 | 220 | 215 | 216 | -4 | -1.8% | 16,000 |
| 2010/08/02 | 212 | 220 | 212 | 220 | +7 | +3.3% | 24,000 |
| 2010/07/30 | 221 | 221 | 213 | 213 | -8 | -3.6% | 31,000 |
| 2010/07/29 | 223 | 223 | 220 | 221 | -2 | -0.9% | 34,000 |
| 2010/07/28 | 220 | 223 | 220 | 223 | +3 | +1.4% | 23,000 |
| 2010/07/27 | 218 | 220 | 218 | 220 | +2 | +0.9% | 12,000 |
| 2010/07/26 | 219 | 221 | 216 | 218 | +4 | +1.9% | 17,000 |
| 2010/07/23 | 218 | 220 | 212 | 214 | +1 | +0.5% | 21,000 |
| 2010/07/22 | 214 | 214 | 211 | 213 | -1 | -0.5% | 28,000 |
| 2010/07/21 | 216 | 217 | 211 | 214 | ±0 | ±0% | 24,000 |
| 2010/07/20 | 206 | 214 | 206 | 214 | +3 | +1.4% | 22,000 |
| 2010/07/16 | 217 | 217 | 211 | 211 | -9 | -4.1% | 36,000 |
| 2010/07/15 | 225 | 225 | 220 | 220 | -5 | -2.2% | 103,000 |
| 2010/07/14 | 221 | 225 | 221 | 225 | +7 | +3.2% | 38,000 |
| 2010/07/13 | 219 | 221 | 216 | 218 | -1 | -0.5% | 34,000 |
| 2010/07/12 | 216 | 222 | 216 | 219 | +3 | +1.4% | 26,000 |
| 2010/07/09 | 216 | 216 | 213 | 216 | ±0 | ±0% | 20,000 |
| 2010/07/08 | 216 | 221 | 215 | 216 | +3 | +1.4% | 19,000 |
3651～
3700
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
