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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 2,813 | 2,814 | 2,750 | 2,783 | -57 | -2% | 16,600 |
| 2018/02/28 | 2,816 | 2,849 | 2,816 | 2,840 | +25 | +0.9% | 7,400 |
| 2018/02/27 | 2,827 | 2,837 | 2,815 | 2,815 | -4 | -0.1% | 6,300 |
| 2018/02/26 | 2,854 | 2,854 | 2,805 | 2,819 | +15 | +0.5% | 5,100 |
| 2018/02/23 | 2,831 | 2,839 | 2,780 | 2,804 | +3 | +0.1% | 7,800 |
| 2018/02/22 | 2,816 | 2,831 | 2,780 | 2,801 | -11 | -0.4% | 10,100 |
| 2018/02/21 | 2,800 | 2,829 | 2,800 | 2,812 | +22 | +0.8% | 8,900 |
| 2018/02/20 | 2,751 | 2,795 | 2,751 | 2,790 | +63 | +2.3% | 14,300 |
| 2018/02/19 | 2,667 | 2,727 | 2,651 | 2,727 | +136 | +5.2% | 14,000 |
| 2018/02/16 | 2,573 | 2,595 | 2,572 | 2,591 | +19 | +0.7% | 8,400 |
| 2018/02/15 | 2,560 | 2,596 | 2,560 | 2,572 | +19 | +0.7% | 6,100 |
| 2018/02/14 | 2,634 | 2,670 | 2,553 | 2,553 | -92 | -3.5% | 22,700 |
| 2018/02/13 | 2,727 | 2,727 | 2,644 | 2,645 | -15 | -0.6% | 15,000 |
| 2018/02/09 | 2,651 | 2,693 | 2,612 | 2,660 | -59 | -2.2% | 14,900 |
| 2018/02/08 | 2,713 | 2,730 | 2,695 | 2,719 | +50 | +1.9% | 7,000 |
| 2018/02/07 | 2,850 | 2,896 | 2,656 | 2,669 | +19 | +0.7% | 18,500 |
| 2018/02/06 | 2,804 | 2,820 | 2,556 | 2,650 | -254 | -8.7% | 32,900 |
| 2018/02/05 | 2,923 | 2,959 | 2,903 | 2,904 | -90 | -3% | 18,100 |
| 2018/02/02 | 3,135 | 3,135 | 2,979 | 2,994 | -101 | -3.3% | 34,900 |
| 2018/02/01 | 3,185 | 3,185 | 3,090 | 3,095 | -65 | -2.1% | 25,700 |
| 2018/01/31 | 3,240 | 3,290 | 3,160 | 3,160 | -65 | -2% | 27,300 |
| 2018/01/30 | 3,440 | 3,580 | 3,105 | 3,225 | -285 | -8.1% | 71,100 |
| 2018/01/29 | 3,525 | 3,540 | 3,430 | 3,510 | -15 | -0.4% | 13,900 |
| 2018/01/26 | 3,560 | 3,580 | 3,515 | 3,525 | -60 | -1.7% | 10,200 |
| 2018/01/25 | 3,605 | 3,610 | 3,550 | 3,585 | -25 | -0.7% | 11,700 |
| 2018/01/24 | 3,580 | 3,610 | 3,565 | 3,610 | +60 | +1.7% | 18,300 |
| 2018/01/23 | 3,575 | 3,575 | 3,540 | 3,550 | +15 | +0.4% | 8,900 |
| 2018/01/22 | 3,550 | 3,565 | 3,500 | 3,535 | +5 | +0.1% | 5,200 |
| 2018/01/19 | 3,505 | 3,530 | 3,490 | 3,530 | +20 | +0.6% | 7,400 |
| 2018/01/18 | 3,575 | 3,590 | 3,500 | 3,510 | -65 | -1.8% | 16,000 |
| 2018/01/17 | 3,570 | 3,595 | 3,560 | 3,575 | ±0 | ±0% | 21,400 |
| 2018/01/16 | 3,550 | 3,580 | 3,470 | 3,575 | +185 | +5.5% | 38,700 |
| 2018/01/15 | 3,350 | 3,400 | 3,340 | 3,390 | +15 | +0.4% | 15,200 |
| 2018/01/12 | 3,285 | 3,410 | 3,270 | 3,375 | +120 | +3.7% | 19,200 |
| 2018/01/11 | 3,255 | 3,280 | 3,255 | 3,255 | -25 | -0.8% | 7,000 |
| 2018/01/10 | 3,245 | 3,280 | 3,240 | 3,280 | +45 | +1.4% | 5,300 |
| 2018/01/09 | 3,250 | 3,250 | 3,205 | 3,235 | +20 | +0.6% | 10,800 |
| 2018/01/05 | 3,190 | 3,240 | 3,180 | 3,215 | +45 | +1.4% | 13,800 |
| 2018/01/04 | 3,150 | 3,180 | 3,125 | 3,170 | +35 | +1.1% | 9,700 |
| 2017/12/29 | 3,150 | 3,160 | 3,125 | 3,135 | ±0 | ±0% | 4,100 |
| 2017/12/28 | 3,120 | 3,160 | 3,120 | 3,135 | +25 | +0.8% | 3,200 |
| 2017/12/27 | 3,150 | 3,150 | 3,110 | 3,110 | -25 | -0.8% | 6,200 |
| 2017/12/26 | 3,105 | 3,145 | 3,085 | 3,135 | +30 | +1% | 10,500 |
| 2017/12/25 | 3,230 | 3,230 | 3,105 | 3,105 | -80 | -2.5% | 11,700 |
| 2017/12/22 | 3,270 | 3,270 | 3,180 | 3,185 | -80 | -2.5% | 8,800 |
| 2017/12/21 | 3,295 | 3,295 | 3,215 | 3,265 | +15 | +0.5% | 10,200 |
| 2017/12/20 | 3,215 | 3,305 | 3,210 | 3,250 | +55 | +1.7% | 20,000 |
| 2017/12/19 | 3,140 | 3,195 | 3,140 | 3,195 | +70 | +2.2% | 20,300 |
| 2017/12/18 | 3,080 | 3,170 | 3,060 | 3,125 | +95 | +3.1% | 25,900 |
| 2017/12/15 | 3,035 | 3,045 | 3,005 | 3,030 | +5 | +0.2% | 9,800 |
1751～
1800
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「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 | 230,200円 | +3.0% | +0.9% | 4.34% | 40.21倍 | 0.52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 |
| アルマード | 109,400円 | +20.7% | +2.0% | 5.94% | 14.89倍 | 9.10倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| ナトコ | 139,100円 | +6.0% | +8.9% | 3.74% | 10.72倍 | 0.45倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| ムトー精工 | 143,400円 | +2.6% | -5.5% | 6.52% | 6.11倍 | 0.57倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| 東インキ | 393,000円 | +6.3% | -27.0% | 4.83% | 9.00倍 | 0.35倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
市場注目の銘柄
チャート関連のコラム
