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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 2,260 | 2,260 | 2,242 | 2,255 | +4 | +0.2% | 700 |
| 2024/08/27 | 2,237 | 2,265 | 2,235 | 2,251 | +14 | +0.6% | 5,700 |
| 2024/08/26 | 2,232 | 2,251 | 2,232 | 2,237 | +5 | +0.2% | 4,900 |
| 2024/08/23 | 2,232 | 2,232 | 2,232 | 2,232 | +29 | +1.3% | 600 |
| 2024/08/22 | 2,203 | 2,203 | 2,203 | 2,203 | -28 | -1.3% | 500 |
| 2024/08/21 | 2,218 | 2,238 | 2,218 | 2,231 | +13 | +0.6% | 5,900 |
| 2024/08/20 | 2,208 | 2,219 | 2,183 | 2,218 | +18 | +0.8% | 900 |
| 2024/08/19 | 2,220 | 2,231 | 2,200 | 2,200 | -25 | -1.1% | 3,300 |
| 2024/08/16 | 2,198 | 2,241 | 2,198 | 2,225 | +27 | +1.2% | 14,200 |
| 2024/08/15 | 2,190 | 2,198 | 2,190 | 2,198 | +8 | +0.4% | 6,300 |
| 2024/08/14 | 2,188 | 2,194 | 2,175 | 2,190 | +11 | +0.5% | 1,300 |
| 2024/08/13 | 2,154 | 2,192 | 2,142 | 2,179 | +49 | +2.3% | 9,200 |
| 2024/08/09 | 2,121 | 2,130 | 2,111 | 2,130 | +46 | +2.2% | 7,200 |
| 2024/08/08 | 2,098 | 2,148 | 2,061 | 2,084 | +33 | +1.6% | 9,700 |
| 2024/08/07 | 2,010 | 2,052 | 2,010 | 2,051 | +29 | +1.4% | 26,600 |
| 2024/08/06 | 1,990 | 2,060 | 1,990 | 2,022 | +71 | +3.6% | 21,900 |
| 2024/08/05 | 2,233 | 2,233 | 1,951 | 1,951 | -328 | -14.4% | 28,600 |
| 2024/08/02 | 2,309 | 2,310 | 2,266 | 2,279 | -53 | -2.3% | 8,100 |
| 2024/08/01 | 2,379 | 2,379 | 2,328 | 2,332 | -53 | -2.2% | 3,400 |
| 2024/07/31 | 2,363 | 2,425 | 2,355 | 2,385 | -5 | -0.2% | 6,800 |
| 2024/07/30 | 2,368 | 2,390 | 2,366 | 2,390 | +25 | +1.1% | 2,800 |
| 2024/07/29 | 2,362 | 2,370 | 2,362 | 2,365 | +7 | +0.3% | 500 |
| 2024/07/26 | 2,355 | 2,358 | 2,350 | 2,358 | +4 | +0.2% | 1,300 |
| 2024/07/25 | 2,351 | 2,354 | 2,335 | 2,354 | -1 | ±0% | 3,600 |
| 2024/07/24 | 2,352 | 2,365 | 2,352 | 2,355 | ±0 | ±0% | 1,300 |
| 2024/07/23 | 2,365 | 2,370 | 2,354 | 2,355 | -11 | -0.5% | 2,100 |
| 2024/07/22 | 2,345 | 2,370 | 2,345 | 2,366 | +20 | +0.9% | 4,700 |
| 2024/07/19 | 2,350 | 2,356 | 2,336 | 2,346 | +16 | +0.7% | 4,500 |
| 2024/07/18 | 2,340 | 2,346 | 2,330 | 2,330 | -10 | -0.4% | 1,400 |
| 2024/07/17 | 2,338 | 2,340 | 2,337 | 2,340 | ±0 | ±0% | 1,300 |
| 2024/07/16 | 2,336 | 2,346 | 2,336 | 2,340 | +2 | +0.1% | 1,800 |
| 2024/07/12 | 2,327 | 2,340 | 2,326 | 2,338 | -1 | ±0% | 6,100 |
| 2024/07/11 | 2,348 | 2,348 | 2,329 | 2,339 | +10 | +0.4% | 2,100 |
| 2024/07/10 | 2,316 | 2,329 | 2,316 | 2,329 | +13 | +0.6% | 200 |
| 2024/07/09 | 2,301 | 2,320 | 2,301 | 2,316 | +15 | +0.7% | 600 |
| 2024/07/08 | 2,332 | 2,345 | 2,301 | 2,301 | -31 | -1.3% | 2,100 |
| 2024/07/05 | 2,330 | 2,341 | 2,330 | 2,332 | +4 | +0.2% | 1,500 |
| 2024/07/04 | 2,330 | 2,344 | 2,315 | 2,328 | -2 | -0.1% | 3,400 |
| 2024/07/03 | 2,330 | 2,330 | 2,330 | 2,330 | ±0 | ±0% | 500 |
| 2024/07/02 | 2,344 | 2,344 | 2,330 | 2,330 | -11 | -0.5% | 1,300 |
| 2024/07/01 | 2,345 | 2,345 | 2,331 | 2,341 | +10 | +0.4% | 700 |
| 2024/06/28 | 2,349 | 2,349 | 2,330 | 2,331 | -9 | -0.4% | 2,700 |
| 2024/06/27 | 2,345 | 2,345 | 2,335 | 2,340 | ±0 | ±0% | 1,300 |
| 2024/06/26 | 2,329 | 2,347 | 2,329 | 2,340 | +12 | +0.5% | 5,700 |
| 2024/06/25 | 2,344 | 2,344 | 2,326 | 2,328 | -10 | -0.4% | 3,000 |
| 2024/06/24 | 2,328 | 2,343 | 2,320 | 2,338 | +18 | +0.8% | 7,800 |
| 2024/06/21 | 2,298 | 2,320 | 2,295 | 2,320 | +23 | +1% | 2,900 |
| 2024/06/20 | 2,287 | 2,297 | 2,287 | 2,297 | -2 | -0.1% | 600 |
| 2024/06/19 | 2,295 | 2,299 | 2,295 | 2,299 | +5 | +0.2% | 400 |
| 2024/06/18 | 2,290 | 2,294 | 2,290 | 2,294 | +9 | +0.4% | 500 |
251～
300
件表示中 / 3778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 | 226,400円 | -2.6% | -1.7% | 4.42% | 39.54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 | 71,100円 | +3.0% | -64.8% | 5.49% | 22.09倍 | 0.69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 |
| アクシージア | 46,500円 | +8.9% | -69.7% | 2.15% | 75.98倍 | 1.43倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| 竹本容器 | 83,700円 | +1.4% | +4.3% | 4.30% | 14.03倍 | 0.88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 |
| ダイトーケミ | 95,000円 | +4.6% | +6.2% | 2.53% | 13.24倍 | 0.69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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
