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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,385 | 2,400 | 2,381 | 2,400 | +10 | +0.4% | 1,400 |
2023/09/25 | 2,380 | 2,400 | 2,376 | 2,390 | +13 | +0.5% | 3,000 |
2023/09/22 | 2,392 | 2,392 | 2,370 | 2,377 | -9 | -0.4% | 4,100 |
2023/09/21 | 2,404 | 2,404 | 2,386 | 2,386 | +1 | ±0% | 1,200 |
2023/09/20 | 2,373 | 2,420 | 2,373 | 2,385 | +15 | +0.6% | 4,700 |
2023/09/19 | 2,355 | 2,376 | 2,355 | 2,370 | +15 | +0.6% | 5,100 |
2023/09/15 | 2,370 | 2,370 | 2,352 | 2,355 | -15 | -0.6% | 4,700 |
2023/09/14 | 2,355 | 2,370 | 2,351 | 2,370 | +16 | +0.7% | 1,600 |
2023/09/13 | 2,358 | 2,358 | 2,350 | 2,354 | -4 | -0.2% | 1,900 |
2023/09/12 | 2,350 | 2,361 | 2,341 | 2,358 | +8 | +0.3% | 4,200 |
2023/09/11 | 2,350 | 2,352 | 2,345 | 2,350 | -2 | -0.1% | 800 |
2023/09/08 | 2,357 | 2,357 | 2,340 | 2,352 | -5 | -0.2% | 1,100 |
2023/09/07 | 2,350 | 2,357 | 2,342 | 2,357 | +7 | +0.3% | 2,000 |
2023/09/06 | 2,332 | 2,350 | 2,332 | 2,350 | +20 | +0.9% | 3,800 |
2023/09/05 | 2,330 | 2,335 | 2,322 | 2,330 | -5 | -0.2% | 2,900 |
2023/09/04 | 2,332 | 2,340 | 2,330 | 2,335 | +3 | +0.1% | 1,300 |
2023/09/01 | 2,326 | 2,346 | 2,317 | 2,332 | -14 | -0.6% | 11,000 |
2023/08/31 | 2,334 | 2,348 | 2,334 | 2,346 | +9 | +0.4% | 3,100 |
2023/08/30 | 2,344 | 2,350 | 2,335 | 2,337 | ±0 | ±0% | 3,200 |
2023/08/29 | 2,336 | 2,340 | 2,333 | 2,337 | +1 | ±0% | 1,200 |
2023/08/28 | 2,338 | 2,338 | 2,327 | 2,336 | +9 | +0.4% | 700 |
2023/08/25 | 2,327 | 2,327 | 2,327 | 2,327 | -1 | ±0% | 400 |
2023/08/24 | 2,320 | 2,328 | 2,320 | 2,328 | +8 | +0.3% | 700 |
2023/08/23 | 2,310 | 2,329 | 2,310 | 2,320 | - | - | 2,900 |
2023/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/21 | 2,327 | 2,327 | 2,313 | 2,315 | -12 | -0.5% | 2,400 |
2023/08/18 | 2,318 | 2,327 | 2,318 | 2,327 | +9 | +0.4% | 300 |
2023/08/17 | 2,333 | 2,333 | 2,314 | 2,318 | +8 | +0.3% | 1,300 |
2023/08/16 | 2,332 | 2,337 | 2,310 | 2,310 | -22 | -0.9% | 2,500 |
2023/08/15 | 2,339 | 2,339 | 2,331 | 2,332 | +3 | +0.1% | 2,200 |
2023/08/14 | 2,328 | 2,329 | 2,322 | 2,329 | +14 | +0.6% | 800 |
2023/08/10 | 2,312 | 2,321 | 2,312 | 2,315 | +1 | ±0% | 1,100 |
2023/08/09 | 2,318 | 2,325 | 2,313 | 2,314 | -6 | -0.3% | 2,800 |
2023/08/08 | 2,320 | 2,330 | 2,315 | 2,320 | +4 | +0.2% | 2,100 |
2023/08/07 | 2,327 | 2,327 | 2,314 | 2,316 | -1 | ±0% | 800 |
2023/08/04 | 2,327 | 2,330 | 2,316 | 2,317 | -26 | -1.1% | 2,300 |
2023/08/03 | 2,323 | 2,343 | 2,320 | 2,343 | +1 | ±0% | 1,600 |
2023/08/02 | 2,354 | 2,354 | 2,342 | 2,342 | -4 | -0.2% | 1,200 |
2023/08/01 | 2,350 | 2,350 | 2,333 | 2,346 | -3 | -0.1% | 4,200 |
2023/07/31 | 2,312 | 2,375 | 2,311 | 2,349 | +38 | +1.6% | 8,000 |
2023/07/28 | 2,325 | 2,327 | 2,311 | 2,311 | -16 | -0.7% | 1,200 |
2023/07/27 | 2,315 | 2,327 | 2,315 | 2,327 | +7 | +0.3% | 1,700 |
2023/07/26 | 2,311 | 2,320 | 2,311 | 2,320 | ±0 | ±0% | 2,300 |
2023/07/25 | 2,333 | 2,333 | 2,320 | 2,320 | -5 | -0.2% | 1,000 |
2023/07/24 | 2,335 | 2,335 | 2,325 | 2,325 | +4 | +0.2% | 1,100 |
2023/07/21 | 2,315 | 2,322 | 2,314 | 2,321 | +10 | +0.4% | 1,900 |
2023/07/20 | 2,315 | 2,315 | 2,310 | 2,311 | -5 | -0.2% | 1,600 |
2023/07/19 | 2,317 | 2,317 | 2,315 | 2,316 | -2 | -0.1% | 3,600 |
2023/07/18 | 2,324 | 2,324 | 2,301 | 2,318 | -8 | -0.3% | 2,000 |
2023/07/14 | 2,327 | 2,327 | 2,304 | 2,326 | +5 | +0.2% | 1,900 |
151~
200
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