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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,100 | 3,140 | 3,100 | 3,140 | +50 | +1.6% | 10,400 |
| 2023/11/22 | 3,115 | 3,150 | 3,070 | 3,090 | -25 | -0.8% | 9,600 |
| 2023/11/21 | 3,090 | 3,125 | 3,080 | 3,115 | +25 | +0.8% | 7,000 |
| 2023/11/20 | 3,160 | 3,160 | 3,090 | 3,090 | -70 | -2.2% | 7,700 |
| 2023/11/17 | 3,120 | 3,180 | 3,105 | 3,160 | +45 | +1.4% | 11,700 |
| 2023/11/16 | 3,120 | 3,140 | 3,110 | 3,115 | -5 | -0.2% | 3,200 |
| 2023/11/15 | 3,135 | 3,145 | 3,100 | 3,120 | -15 | -0.5% | 10,600 |
| 2023/11/14 | 3,170 | 3,170 | 3,105 | 3,135 | +15 | +0.5% | 3,600 |
| 2023/11/13 | 3,165 | 3,165 | 3,095 | 3,120 | -5 | -0.2% | 6,400 |
| 2023/11/10 | 3,080 | 3,130 | 3,080 | 3,125 | -10 | -0.3% | 9,800 |
| 2023/11/09 | 3,125 | 3,150 | 3,040 | 3,135 | +10 | +0.3% | 16,200 |
| 2023/11/08 | 3,215 | 3,215 | 3,125 | 3,125 | -90 | -2.8% | 12,800 |
| 2023/11/07 | 3,210 | 3,255 | 3,210 | 3,215 | -30 | -0.9% | 6,900 |
| 2023/11/06 | 3,230 | 3,280 | 3,215 | 3,245 | +60 | +1.9% | 30,800 |
| 2023/11/02 | 3,220 | 3,220 | 3,160 | 3,185 | -30 | -0.9% | 12,000 |
| 2023/11/01 | 3,305 | 3,310 | 3,170 | 3,215 | +60 | +1.9% | 24,900 |
| 2023/10/31 | 3,135 | 3,175 | 3,120 | 3,155 | -10 | -0.3% | 18,400 |
| 2023/10/30 | 3,180 | 3,250 | 3,135 | 3,165 | -15 | -0.5% | 15,900 |
| 2023/10/27 | 3,130 | 3,210 | 3,130 | 3,180 | +50 | +1.6% | 8,300 |
| 2023/10/26 | 3,145 | 3,190 | 3,125 | 3,130 | -15 | -0.5% | 15,800 |
| 2023/10/25 | 3,145 | 3,165 | 3,120 | 3,145 | +45 | +1.5% | 5,700 |
| 2023/10/24 | 3,115 | 3,120 | 3,010 | 3,100 | -15 | -0.5% | 16,300 |
| 2023/10/23 | 3,135 | 3,160 | 3,115 | 3,115 | -50 | -1.6% | 6,700 |
| 2023/10/20 | 3,190 | 3,205 | 3,140 | 3,165 | -15 | -0.5% | 7,400 |
| 2023/10/19 | 3,210 | 3,210 | 3,120 | 3,180 | -35 | -1.1% | 11,800 |
| 2023/10/18 | 3,190 | 3,240 | 3,175 | 3,215 | +20 | +0.6% | 7,500 |
| 2023/10/17 | 3,175 | 3,230 | 3,175 | 3,195 | +20 | +0.6% | 8,400 |
| 2023/10/16 | 3,200 | 3,220 | 3,160 | 3,175 | -65 | -2% | 10,400 |
| 2023/10/13 | 3,310 | 3,315 | 3,240 | 3,240 | -70 | -2.1% | 11,200 |
| 2023/10/12 | 3,400 | 3,400 | 3,300 | 3,310 | +50 | +1.5% | 15,400 |
| 2023/10/11 | 3,290 | 3,300 | 3,260 | 3,260 | -30 | -0.9% | 8,100 |
| 2023/10/10 | 3,265 | 3,295 | 3,255 | 3,290 | +60 | +1.9% | 7,400 |
| 2023/10/06 | 3,185 | 3,265 | 3,185 | 3,230 | +30 | +0.9% | 9,000 |
| 2023/10/05 | 3,125 | 3,205 | 3,120 | 3,200 | +100 | +3.2% | 15,800 |
| 2023/10/04 | 3,130 | 3,185 | 3,085 | 3,100 | -125 | -3.9% | 26,100 |
| 2023/10/03 | 3,300 | 3,305 | 3,215 | 3,225 | -85 | -2.6% | 13,000 |
| 2023/10/02 | 3,320 | 3,370 | 3,305 | 3,310 | -10 | -0.3% | 11,300 |
| 2023/09/29 | 3,415 | 3,415 | 3,310 | 3,320 | -60 | -1.8% | 18,000 |
| 2023/09/28 | 3,390 | 3,450 | 3,375 | 3,380 | -55 | -1.6% | 12,500 |
| 2023/09/27 | 3,425 | 3,440 | 3,375 | 3,435 | +10 | +0.3% | 16,300 |
| 2023/09/26 | 3,470 | 3,470 | 3,410 | 3,425 | -35 | -1% | 12,600 |
| 2023/09/25 | 3,460 | 3,490 | 3,405 | 3,460 | +55 | +1.6% | 16,900 |
| 2023/09/22 | 3,450 | 3,450 | 3,380 | 3,405 | -75 | -2.2% | 36,900 |
| 2023/09/21 | 3,545 | 3,665 | 3,475 | 3,480 | +65 | +1.9% | 141,900 |
| 2023/09/20 | 3,470 | 3,470 | 3,415 | 3,415 | -75 | -2.1% | 23,100 |
| 2023/09/19 | 3,485 | 3,500 | 3,430 | 3,490 | -55 | -1.6% | 21,500 |
| 2023/09/15 | 3,585 | 3,585 | 3,535 | 3,545 | -40 | -1.1% | 17,700 |
| 2023/09/14 | 3,550 | 3,585 | 3,545 | 3,585 | +45 | +1.3% | 12,500 |
| 2023/09/13 | 3,600 | 3,610 | 3,530 | 3,540 | -75 | -2.1% | 25,500 |
| 2023/09/12 | 3,420 | 3,620 | 3,420 | 3,615 | +195 | +5.7% | 38,300 |
351～
400
件表示中 / 3692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 | 306,000円 | +1.0% | -20.9% | 3.27% | 11.94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 |
| 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 |
| 一工薬 | 258,300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 |
| カーリット | 105,000円 | +3.9% | -13.9% | 3.43% | 8.84倍 | 0.66倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 保土谷 | 149,900円 | +13.0% | +16.7% | 3.00% | 7.22倍 | 0.48倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
市場注目の銘柄
チャート関連のコラム
