広栄化学の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,292 | 2,292 | 2,265 | 2,267 | -23 | -1% | 2,700 |
2024/02/22 | 2,293 | 2,293 | 2,278 | 2,290 | ±0 | ±0% | 4,000 |
2024/02/21 | 2,270 | 2,298 | 2,270 | 2,290 | +20 | +0.9% | 8,000 |
2024/02/20 | 2,272 | 2,278 | 2,263 | 2,270 | -2 | -0.1% | 4,800 |
2024/02/19 | 2,277 | 2,278 | 2,220 | 2,272 | +3 | +0.1% | 5,700 |
2024/02/16 | 2,280 | 2,283 | 2,231 | 2,269 | +7 | +0.3% | 14,100 |
2024/02/15 | 2,280 | 2,281 | 2,262 | 2,262 | -21 | -0.9% | 10,000 |
2024/02/14 | 2,287 | 2,287 | 2,272 | 2,283 | +1 | ±0% | 2,800 |
2024/02/13 | 2,280 | 2,285 | 2,277 | 2,282 | +2 | +0.1% | 3,800 |
2024/02/09 | 2,282 | 2,283 | 2,276 | 2,280 | -3 | -0.1% | 1,600 |
2024/02/08 | 2,287 | 2,287 | 2,272 | 2,283 | +3 | +0.1% | 1,600 |
2024/02/07 | 2,280 | 2,290 | 2,273 | 2,280 | -3 | -0.1% | 9,400 |
2024/02/06 | 2,287 | 2,289 | 2,282 | 2,283 | -6 | -0.3% | 2,000 |
2024/02/05 | 2,300 | 2,310 | 2,285 | 2,289 | -11 | -0.5% | 5,600 |
2024/02/02 | 2,313 | 2,313 | 2,297 | 2,300 | ±0 | ±0% | 1,200 |
2024/02/01 | 2,313 | 2,320 | 2,275 | 2,300 | +4 | +0.2% | 5,100 |
2024/01/31 | 2,330 | 2,330 | 2,275 | 2,296 | -34 | -1.5% | 11,000 |
2024/01/30 | 2,330 | 2,331 | 2,310 | 2,330 | ±0 | ±0% | 3,500 |
2024/01/29 | 2,323 | 2,335 | 2,323 | 2,330 | +9 | +0.4% | 3,300 |
2024/01/26 | 2,313 | 2,321 | 2,311 | 2,321 | +8 | +0.3% | 1,100 |
2024/01/25 | 2,318 | 2,320 | 2,313 | 2,313 | +2 | +0.1% | 1,800 |
2024/01/24 | 2,309 | 2,311 | 2,302 | 2,311 | ±0 | ±0% | 1,900 |
2024/01/23 | 2,316 | 2,320 | 2,306 | 2,311 | +6 | +0.3% | 2,700 |
2024/01/22 | 2,289 | 2,305 | 2,289 | 2,305 | +30 | +1.3% | 2,500 |
2024/01/19 | 2,267 | 2,287 | 2,267 | 2,275 | +9 | +0.4% | 5,600 |
2024/01/18 | 2,240 | 2,278 | 2,240 | 2,266 | -4 | -0.2% | 11,400 |
2024/01/17 | 2,250 | 2,285 | 2,250 | 2,270 | -15 | -0.7% | 23,600 |
2024/01/16 | 2,270 | 2,296 | 2,270 | 2,285 | -8 | -0.3% | 11,200 |
2024/01/15 | 2,278 | 2,316 | 2,278 | 2,293 | -15 | -0.6% | 7,500 |
2024/01/12 | 2,315 | 2,315 | 2,301 | 2,308 | -8 | -0.3% | 2,100 |
2024/01/11 | 2,299 | 2,323 | 2,299 | 2,316 | +11 | +0.5% | 4,200 |
2024/01/10 | 2,300 | 2,310 | 2,288 | 2,305 | +5 | +0.2% | 3,800 |
2024/01/09 | 2,300 | 2,310 | 2,299 | 2,300 | +15 | +0.7% | 3,800 |
2024/01/05 | 2,272 | 2,285 | 2,272 | 2,285 | +13 | +0.6% | 2,500 |
2024/01/04 | 2,256 | 2,274 | 2,256 | 2,272 | +16 | +0.7% | 2,200 |
2023/12/29 | 2,265 | 2,278 | 2,256 | 2,256 | -9 | -0.4% | 4,100 |
2023/12/28 | 2,264 | 2,265 | 2,261 | 2,265 | +4 | +0.2% | 1,000 |
2023/12/27 | 2,251 | 2,262 | 2,251 | 2,261 | -3 | -0.1% | 3,800 |
2023/12/26 | 2,254 | 2,265 | 2,252 | 2,264 | +10 | +0.4% | 3,300 |
2023/12/25 | 2,275 | 2,275 | 2,252 | 2,254 | +1 | ±0% | 6,200 |
2023/12/22 | 2,253 | 2,253 | 2,250 | 2,253 | ±0 | ±0% | 5,000 |
2023/12/21 | 2,251 | 2,254 | 2,251 | 2,253 | +1 | ±0% | 1,300 |
2023/12/20 | 2,255 | 2,260 | 2,252 | 2,252 | +1 | ±0% | 5,100 |
2023/12/19 | 2,257 | 2,258 | 2,250 | 2,251 | -1 | ±0% | 2,900 |
2023/12/18 | 2,259 | 2,260 | 2,252 | 2,252 | ±0 | ±0% | 2,000 |
2023/12/15 | 2,252 | 2,253 | 2,252 | 2,252 | -1 | ±0% | 1,500 |
2023/12/14 | 2,255 | 2,265 | 2,252 | 2,253 | -2 | -0.1% | 1,200 |
2023/12/13 | 2,265 | 2,265 | 2,251 | 2,255 | -10 | -0.4% | 2,500 |
2023/12/12 | 2,264 | 2,272 | 2,262 | 2,265 | +1 | ±0% | 1,000 |
2023/12/11 | 2,278 | 2,278 | 2,264 | 2,264 | +2 | +0.1% | 1,700 |
51~
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「広栄化学」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 |
---|---|---|---|---|---|---|---|---|
広栄化学 | 226,500円 | +4.3% | -59.6% | 4.42% | 37.56倍 | 0.50倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
KIMOTO | 20,900円 | +7.0% | +32.4% | 2.87% | 26.06倍 | 0.53倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
田岡化 | 78,600円 | -5.5% | +96.9% | 2.29% | 17.33倍 | 0.66倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
フジプレアム | 36,600円 | -11.7% | -2.2% | 1.64% | 18.45倍 | 1.08倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
東邦化 | 50,600円 | -8.6% | -37.0% | 3.36% | 19.48倍 | 0.58倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
市場注目の銘柄
チャート関連のコラム