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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,276 | 2,276 | 2,260 | 2,262 | ±0 | ±0% | 2,600 |
2023/12/07 | 2,269 | 2,269 | 2,255 | 2,262 | -5 | -0.2% | 1,600 |
2023/12/06 | 2,256 | 2,267 | 2,251 | 2,267 | +16 | +0.7% | 3,700 |
2023/12/05 | 2,252 | 2,263 | 2,251 | 2,251 | -1 | ±0% | 2,000 |
2023/12/04 | 2,263 | 2,263 | 2,250 | 2,252 | -11 | -0.5% | 3,000 |
2023/12/01 | 2,268 | 2,270 | 2,257 | 2,263 | +2 | +0.1% | 9,000 |
2023/11/30 | 2,262 | 2,265 | 2,252 | 2,261 | -1 | ±0% | 2,700 |
2023/11/29 | 2,260 | 2,268 | 2,260 | 2,262 | +5 | +0.2% | 1,000 |
2023/11/28 | 2,251 | 2,267 | 2,251 | 2,257 | +7 | +0.3% | 2,500 |
2023/11/27 | 2,279 | 2,279 | 2,240 | 2,250 | -21 | -0.9% | 7,200 |
2023/11/24 | 2,275 | 2,277 | 2,269 | 2,271 | -7 | -0.3% | 3,600 |
2023/11/22 | 2,275 | 2,285 | 2,270 | 2,278 | +1 | ±0% | 5,200 |
2023/11/21 | 2,271 | 2,277 | 2,266 | 2,277 | +8 | +0.4% | 1,300 |
2023/11/20 | 2,277 | 2,283 | 2,269 | 2,269 | -4 | -0.2% | 1,800 |
2023/11/17 | 2,272 | 2,278 | 2,270 | 2,273 | -5 | -0.2% | 1,100 |
2023/11/16 | 2,265 | 2,281 | 2,265 | 2,278 | -5 | -0.2% | 2,100 |
2023/11/15 | 2,293 | 2,293 | 2,258 | 2,283 | -10 | -0.4% | 5,200 |
2023/11/14 | 2,295 | 2,295 | 2,276 | 2,293 | -1 | ±0% | 700 |
2023/11/13 | 2,286 | 2,294 | 2,284 | 2,294 | ±0 | ±0% | 1,400 |
2023/11/10 | 2,294 | 2,294 | 2,294 | 2,294 | ±0 | ±0% | 1,800 |
2023/11/09 | 2,284 | 2,295 | 2,282 | 2,294 | +7 | +0.3% | 900 |
2023/11/08 | 2,279 | 2,300 | 2,279 | 2,287 | +14 | +0.6% | 1,200 |
2023/11/07 | 2,284 | 2,286 | 2,262 | 2,273 | -11 | -0.5% | 2,100 |
2023/11/06 | 2,283 | 2,288 | 2,273 | 2,284 | +1 | ±0% | 1,900 |
2023/11/02 | 2,275 | 2,296 | 2,275 | 2,283 | +10 | +0.4% | 2,500 |
2023/11/01 | 2,312 | 2,312 | 2,269 | 2,273 | -26 | -1.1% | 6,200 |
2023/10/31 | 2,316 | 2,326 | 2,255 | 2,299 | -17 | -0.7% | 9,100 |
2023/10/30 | 2,338 | 2,338 | 2,316 | 2,316 | -22 | -0.9% | 1,700 |
2023/10/27 | 2,335 | 2,338 | 2,329 | 2,338 | +3 | +0.1% | 300 |
2023/10/26 | 2,335 | 2,335 | 2,335 | 2,335 | +10 | +0.4% | 100 |
2023/10/25 | 2,339 | 2,339 | 2,325 | 2,325 | +5 | +0.2% | 500 |
2023/10/24 | 2,321 | 2,332 | 2,320 | 2,320 | -10 | -0.4% | 500 |
2023/10/23 | 2,330 | 2,330 | 2,330 | 2,330 | -5 | -0.2% | 100 |
2023/10/20 | 2,333 | 2,335 | 2,330 | 2,335 | +16 | +0.7% | 500 |
2023/10/19 | 2,317 | 2,333 | 2,317 | 2,319 | +1 | ±0% | 800 |
2023/10/18 | 2,332 | 2,335 | 2,318 | 2,318 | -14 | -0.6% | 900 |
2023/10/17 | 2,332 | 2,332 | 2,332 | 2,332 | +6 | +0.3% | 100 |
2023/10/16 | 2,316 | 2,335 | 2,316 | 2,326 | -14 | -0.6% | 600 |
2023/10/13 | 2,330 | 2,340 | 2,329 | 2,340 | +5 | +0.2% | 600 |
2023/10/12 | 2,330 | 2,335 | 2,326 | 2,335 | +1 | ±0% | 1,300 |
2023/10/11 | 2,330 | 2,334 | 2,322 | 2,334 | +4 | +0.2% | 700 |
2023/10/10 | 2,326 | 2,330 | 2,326 | 2,330 | +10 | +0.4% | 200 |
2023/10/06 | 2,320 | 2,330 | 2,320 | 2,320 | +7 | +0.3% | 300 |
2023/10/05 | 2,309 | 2,328 | 2,309 | 2,313 | +9 | +0.4% | 500 |
2023/10/04 | 2,326 | 2,330 | 2,304 | 2,304 | -26 | -1.1% | 8,300 |
2023/10/03 | 2,336 | 2,336 | 2,330 | 2,330 | -15 | -0.6% | 1,800 |
2023/10/02 | 2,350 | 2,354 | 2,345 | 2,345 | -6 | -0.3% | 1,100 |
2023/09/29 | 2,364 | 2,374 | 2,350 | 2,351 | -13 | -0.5% | 1,800 |
2023/09/28 | 2,357 | 2,364 | 2,340 | 2,364 | -43 | -1.8% | 28,300 |
2023/09/27 | 2,399 | 2,419 | 2,385 | 2,407 | +7 | +0.3% | 4,100 |
101~
150
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