群栄化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,045 | 3,100 | 3,020 | 3,065 | +45 | +1.5% | 14,100 |
| 2024/05/16 | 3,150 | 3,150 | 2,986 | 3,020 | -105 | -3.4% | 32,800 |
| 2024/05/15 | 3,265 | 3,285 | 3,120 | 3,125 | -320 | -9.3% | 68,500 |
| 2024/05/14 | 3,450 | 3,520 | 3,365 | 3,445 | -5 | -0.1% | 24,500 |
| 2024/05/13 | 3,450 | 3,450 | 3,410 | 3,450 | ±0 | ±0% | 7,500 |
| 2024/05/10 | 3,455 | 3,475 | 3,430 | 3,450 | +20 | +0.6% | 4,100 |
| 2024/05/09 | 3,435 | 3,475 | 3,425 | 3,430 | -5 | -0.1% | 3,800 |
| 2024/05/08 | 3,450 | 3,470 | 3,420 | 3,435 | -15 | -0.4% | 3,100 |
| 2024/05/07 | 3,500 | 3,500 | 3,415 | 3,450 | +15 | +0.4% | 6,300 |
| 2024/05/02 | 3,445 | 3,470 | 3,435 | 3,435 | -25 | -0.7% | 3,700 |
| 2024/05/01 | 3,485 | 3,485 | 3,445 | 3,460 | -55 | -1.6% | 2,500 |
| 2024/04/30 | 3,455 | 3,530 | 3,360 | 3,515 | +60 | +1.7% | 13,500 |
| 2024/04/26 | 3,435 | 3,455 | 3,400 | 3,455 | +20 | +0.6% | 8,900 |
| 2024/04/25 | 3,540 | 3,540 | 3,430 | 3,435 | -70 | -2% | 7,400 |
| 2024/04/24 | 3,475 | 3,540 | 3,425 | 3,505 | +30 | +0.9% | 15,500 |
| 2024/04/23 | 3,525 | 3,525 | 3,455 | 3,475 | -10 | -0.3% | 4,700 |
| 2024/04/22 | 3,505 | 3,520 | 3,430 | 3,485 | +20 | +0.6% | 11,800 |
| 2024/04/19 | 3,585 | 3,585 | 3,420 | 3,465 | -115 | -3.2% | 20,400 |
| 2024/04/18 | 3,505 | 3,580 | 3,505 | 3,580 | +70 | +2% | 7,500 |
| 2024/04/17 | 3,605 | 3,630 | 3,495 | 3,510 | -95 | -2.6% | 11,800 |
| 2024/04/16 | 3,770 | 3,770 | 3,535 | 3,605 | -180 | -4.8% | 23,300 |
| 2024/04/15 | 3,785 | 3,810 | 3,765 | 3,785 | -70 | -1.8% | 7,400 |
| 2024/04/12 | 3,880 | 3,900 | 3,830 | 3,855 | -25 | -0.6% | 5,400 |
| 2024/04/11 | 3,870 | 3,900 | 3,840 | 3,880 | ±0 | ±0% | 4,500 |
| 2024/04/10 | 3,835 | 3,895 | 3,835 | 3,880 | +45 | +1.2% | 5,500 |
| 2024/04/09 | 3,840 | 3,915 | 3,825 | 3,835 | ±0 | ±0% | 7,400 |
| 2024/04/08 | 3,815 | 3,835 | 3,765 | 3,835 | +20 | +0.5% | 6,800 |
| 2024/04/05 | 3,770 | 3,835 | 3,745 | 3,815 | -30 | -0.8% | 7,400 |
| 2024/04/04 | 3,815 | 3,850 | 3,815 | 3,845 | +85 | +2.3% | 8,000 |
| 2024/04/03 | 3,750 | 3,805 | 3,725 | 3,760 | -25 | -0.7% | 9,400 |
| 2024/04/02 | 3,790 | 3,820 | 3,745 | 3,785 | +5 | +0.1% | 12,800 |
| 2024/04/01 | 3,850 | 3,850 | 3,780 | 3,780 | -70 | -1.8% | 10,300 |
| 2024/03/29 | 3,765 | 3,850 | 3,765 | 3,850 | +95 | +2.5% | 12,400 |
| 2024/03/28 | 3,830 | 3,830 | 3,745 | 3,755 | -80 | -2.1% | 9,500 |
| 2024/03/27 | 3,765 | 3,855 | 3,765 | 3,835 | +70 | +1.9% | 21,600 |
| 2024/03/26 | 3,755 | 3,785 | 3,700 | 3,765 | +10 | +0.3% | 6,900 |
| 2024/03/25 | 3,740 | 3,800 | 3,725 | 3,755 | +35 | +0.9% | 16,400 |
| 2024/03/22 | 3,750 | 3,760 | 3,720 | 3,720 | -30 | -0.8% | 8,400 |
| 2024/03/21 | 3,735 | 3,770 | 3,715 | 3,750 | +35 | +0.9% | 13,800 |
| 2024/03/19 | 3,685 | 3,715 | 3,660 | 3,715 | +40 | +1.1% | 5,100 |
| 2024/03/18 | 3,715 | 3,720 | 3,665 | 3,675 | -15 | -0.4% | 6,600 |
| 2024/03/15 | 3,665 | 3,695 | 3,650 | 3,690 | +5 | +0.1% | 6,400 |
| 2024/03/14 | 3,595 | 3,685 | 3,595 | 3,685 | +90 | +2.5% | 14,800 |
| 2024/03/13 | 3,600 | 3,665 | 3,590 | 3,595 | -5 | -0.1% | 18,500 |
| 2024/03/12 | 3,570 | 3,600 | 3,530 | 3,600 | +20 | +0.6% | 6,100 |
| 2024/03/11 | 3,640 | 3,650 | 3,560 | 3,580 | -75 | -2.1% | 19,300 |
| 2024/03/08 | 3,610 | 3,700 | 3,610 | 3,655 | +60 | +1.7% | 28,000 |
| 2024/03/07 | 3,695 | 3,695 | 3,590 | 3,595 | -55 | -1.5% | 11,200 |
| 2024/03/06 | 3,580 | 3,650 | 3,580 | 3,650 | +30 | +0.8% | 9,900 |
| 2024/03/05 | 3,560 | 3,645 | 3,560 | 3,620 | +35 | +1% | 10,800 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「群栄化」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 |
|---|---|---|---|---|---|---|---|---|
| 群栄化 | 309,000円 | +2.3% | -27.3% | 3.24% | 12.80倍 | 0.42倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 前澤化 | 182,200円 | +2.4% | +9.1% | 3.29% | 18.65倍 | 0.67倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 恵 和 | 151,200円 | +11.9% | +1.0% | 1.65% | 13.71倍 | 1.43倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 北の達人 | 17,400円 | -7.7% | +5.2% | 1.32% | 23.26倍 | 3.46倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| アキレス | 161,500円 | +6.9% | +4.6% | 1.24% | 76.69倍 | 0.58倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
市場注目の銘柄
チャート関連のコラム
