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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 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 |
| 2017/12/14 | 3,000 | 3,025 | 2,995 | 3,025 | +27 | +0.9% | 3,800 |
| 2017/12/13 | 3,015 | 3,015 | 2,983 | 2,998 | -2 | -0.1% | 2,400 |
| 2017/12/12 | 3,015 | 3,035 | 2,986 | 3,000 | -15 | -0.5% | 6,600 |
| 2017/12/11 | 2,990 | 3,040 | 2,990 | 3,015 | +27 | +0.9% | 5,600 |
| 2017/12/08 | 2,977 | 2,993 | 2,975 | 2,988 | +9 | +0.3% | 37,900 |
| 2017/12/07 | 2,986 | 2,986 | 2,953 | 2,979 | -7 | -0.2% | 8,700 |
| 2017/12/06 | 2,997 | 2,997 | 2,931 | 2,986 | +5 | +0.2% | 2,800 |
| 2017/12/05 | 2,988 | 2,997 | 2,928 | 2,981 | -15 | -0.5% | 7,200 |
| 2017/12/04 | 3,035 | 3,050 | 2,992 | 2,996 | -39 | -1.3% | 7,200 |
| 2017/12/01 | 3,030 | 3,035 | 3,015 | 3,035 | +10 | +0.3% | 2,400 |
| 2017/11/30 | 3,065 | 3,065 | 3,025 | 3,025 | -45 | -1.5% | 4,300 |
1851～
1900
件表示中 / 3781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 | 227,800円 | -2.6% | -1.7% | 4.39% | 39.79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 |
| ＵＦＨＤ | 69,900円 | +3.0% | -64.8% | 5.58% | 21.72倍 | 0.68倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| ミライアル | 116,100円 | -0.0% | -14.2% | 2.58% | 13.12倍 | 0.46倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| ダイトーケミ | 94,000円 | +4.6% | +6.2% | 2.55% | 13.10倍 | 0.68倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| 竹本容器 | 83,800円 | +1.4% | +4.3% | 4.30% | 14.04倍 | 0.89倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
市場注目の銘柄
チャート関連のコラム
