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 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 4,230 | 4,230 | 4,140 | 4,150 | -75 | -1.8% | 22,700 |
| 2026/01/22 | 4,200 | 4,265 | 4,165 | 4,225 | +25 | +0.6% | 10,900 |
| 2026/01/21 | 4,055 | 4,205 | 4,040 | 4,200 | +120 | +2.9% | 20,000 |
| 2026/01/20 | 4,105 | 4,125 | 4,080 | 4,080 | -45 | -1.1% | 15,800 |
| 2026/01/19 | 4,145 | 4,150 | 4,110 | 4,125 | -30 | -0.7% | 16,500 |
| 2026/01/16 | 4,145 | 4,175 | 4,115 | 4,155 | -60 | -1.4% | 14,500 |
| 2026/01/15 | 3,985 | 4,225 | 3,960 | 4,215 | +235 | +5.9% | 47,000 |
| 2026/01/14 | 3,980 | 4,015 | 3,945 | 3,980 | ±0 | ±0% | 16,500 |
| 2026/01/13 | 3,930 | 4,005 | 3,925 | 3,980 | +85 | +2.2% | 17,500 |
| 2026/01/09 | 3,900 | 3,930 | 3,885 | 3,895 | -5 | -0.1% | 12,800 |
| 2026/01/08 | 3,920 | 3,930 | 3,900 | 3,900 | -45 | -1.1% | 12,900 |
| 2026/01/07 | 3,945 | 4,020 | 3,945 | 3,945 | ±0 | ±0% | 11,600 |
| 2026/01/06 | 3,900 | 3,965 | 3,900 | 3,945 | +50 | +1.3% | 9,000 |
| 2026/01/05 | 3,980 | 4,000 | 3,895 | 3,895 | -85 | -2.1% | 12,400 |
| 2025/12/30 | 3,985 | 4,010 | 3,980 | 3,980 | -15 | -0.4% | 4,800 |
| 2025/12/29 | 4,010 | 4,010 | 3,985 | 3,995 | +35 | +0.9% | 7,800 |
| 2025/12/26 | 3,980 | 3,980 | 3,930 | 3,960 | -25 | -0.6% | 8,900 |
| 2025/12/25 | 4,020 | 4,050 | 3,985 | 3,985 | -10 | -0.3% | 9,000 |
| 2025/12/24 | 4,045 | 4,045 | 3,995 | 3,995 | -50 | -1.2% | 9,600 |
| 2025/12/23 | 3,990 | 4,050 | 3,985 | 4,045 | +40 | +1% | 12,700 |
| 2025/12/22 | 4,075 | 4,090 | 4,005 | 4,005 | ±0 | ±0% | 15,700 |
| 2025/12/19 | 3,980 | 4,040 | 3,905 | 4,005 | +50 | +1.3% | 29,700 |
| 2025/12/18 | 3,780 | 3,965 | 3,780 | 3,955 | +155 | +4.1% | 39,800 |
| 2025/12/17 | 3,665 | 3,820 | 3,635 | 3,800 | +195 | +5.4% | 39,900 |
| 2025/12/16 | 3,650 | 3,650 | 3,600 | 3,605 | -45 | -1.2% | 7,400 |
| 2025/12/15 | 3,565 | 3,670 | 3,565 | 3,650 | +75 | +2.1% | 15,800 |
| 2025/12/12 | 3,570 | 3,575 | 3,550 | 3,575 | +45 | +1.3% | 8,700 |
| 2025/12/11 | 3,555 | 3,555 | 3,530 | 3,530 | -35 | -1% | 6,300 |
| 2025/12/10 | 3,575 | 3,575 | 3,555 | 3,565 | -10 | -0.3% | 1,800 |
| 2025/12/09 | 3,535 | 3,575 | 3,535 | 3,575 | -5 | -0.1% | 6,100 |
| 2025/12/08 | 3,510 | 3,590 | 3,505 | 3,580 | +85 | +2.4% | 7,200 |
| 2025/12/05 | 3,560 | 3,560 | 3,495 | 3,495 | -55 | -1.5% | 10,700 |
| 2025/12/04 | 3,515 | 3,555 | 3,515 | 3,550 | +35 | +1% | 7,400 |
| 2025/12/03 | 3,520 | 3,555 | 3,515 | 3,515 | -30 | -0.8% | 6,700 |
| 2025/12/02 | 3,550 | 3,560 | 3,510 | 3,545 | +5 | +0.1% | 8,400 |
| 2025/12/01 | 3,610 | 3,610 | 3,530 | 3,540 | -50 | -1.4% | 5,900 |
| 2025/11/28 | 3,585 | 3,610 | 3,580 | 3,590 | ±0 | ±0% | 4,700 |
| 2025/11/27 | 3,510 | 3,590 | 3,510 | 3,590 | +80 | +2.3% | 11,500 |
| 2025/11/26 | 3,490 | 3,520 | 3,480 | 3,510 | +20 | +0.6% | 5,200 |
| 2025/11/25 | 3,565 | 3,565 | 3,490 | 3,490 | -50 | -1.4% | 6,500 |
| 2025/11/21 | 3,470 | 3,540 | 3,470 | 3,540 | +40 | +1.1% | 8,100 |
| 2025/11/20 | 3,495 | 3,530 | 3,475 | 3,500 | +40 | +1.2% | 5,400 |
| 2025/11/19 | 3,475 | 3,500 | 3,445 | 3,460 | -15 | -0.4% | 9,900 |
| 2025/11/18 | 3,445 | 3,495 | 3,405 | 3,475 | +10 | +0.3% | 24,800 |
| 2025/11/17 | 3,465 | 3,480 | 3,455 | 3,465 | ±0 | ±0% | 7,000 |
| 2025/11/14 | 3,460 | 3,480 | 3,440 | 3,465 | +25 | +0.7% | 11,500 |
| 2025/11/13 | 3,450 | 3,455 | 3,415 | 3,440 | -10 | -0.3% | 7,500 |
| 2025/11/12 | 3,410 | 3,450 | 3,410 | 3,450 | +40 | +1.2% | 11,800 |
| 2025/11/11 | 3,400 | 3,420 | 3,360 | 3,410 | ±0 | ±0% | 10,800 |
| 2025/11/10 | 3,385 | 3,440 | 3,380 | 3,410 | ±0 | ±0% | 10,700 |
1～
50
件表示中 / 3869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 | 415,000円 | +1.5% | -8.0% | 2.41% | 16.20倍 | 0.53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 |
| 多木化 | 405,000円 | +6.9% | +12.3% | 1.85% | 11.26倍 | 0.86倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 前澤化 | 240,000円 | +3.5% | +0.9% | 2.92% | 20.61倍 | 0.83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 |
| 石原ケミカル | 240,100円 | +3.7% | +4.2% | 1.83% | 12.87倍 | 1.42倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 森 六 | 252,100円 | -10.2% | +27.0% | 4.56% | 19.99倍 | 0.57倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
市場注目の銘柄
チャート関連のコラム
