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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 3,000 | 3,010 | 2,942 | 2,963 | -107 | -3.5% | 13,900 |
| 2025/05/16 | 3,085 | 3,110 | 3,005 | 3,070 | -30 | -1% | 19,800 |
| 2025/05/15 | 3,495 | 3,555 | 2,986 | 3,100 | -455 | -12.8% | 92,400 |
| 2025/05/14 | 3,205 | 3,555 | 3,140 | 3,555 | +335 | +10.4% | 79,000 |
| 2025/05/13 | 3,245 | 3,255 | 3,195 | 3,220 | +20 | +0.6% | 4,900 |
| 2025/05/12 | 3,230 | 3,260 | 3,195 | 3,200 | +5 | +0.2% | 6,000 |
| 2025/05/09 | 3,150 | 3,225 | 3,135 | 3,195 | +40 | +1.3% | 10,000 |
| 2025/05/08 | 3,050 | 3,155 | 3,020 | 3,155 | +105 | +3.4% | 18,800 |
| 2025/05/07 | 3,070 | 3,080 | 3,040 | 3,050 | -10 | -0.3% | 5,600 |
| 2025/05/02 | 3,065 | 3,090 | 3,020 | 3,060 | -5 | -0.2% | 6,600 |
| 2025/05/01 | 3,105 | 3,120 | 3,055 | 3,065 | -60 | -1.9% | 19,100 |
| 2025/04/30 | 3,090 | 3,170 | 3,090 | 3,125 | +35 | +1.1% | 10,700 |
| 2025/04/28 | 3,210 | 3,245 | 3,090 | 3,090 | -120 | -3.7% | 14,000 |
| 2025/04/25 | 3,225 | 3,240 | 3,200 | 3,210 | +15 | +0.5% | 9,000 |
| 2025/04/24 | 3,185 | 3,210 | 3,155 | 3,195 | +10 | +0.3% | 15,200 |
| 2025/04/23 | 3,155 | 3,220 | 3,135 | 3,185 | +60 | +1.9% | 25,800 |
| 2025/04/22 | 3,125 | 3,165 | 3,080 | 3,125 | +50 | +1.6% | 12,200 |
| 2025/04/21 | 3,075 | 3,135 | 3,075 | 3,075 | ±0 | ±0% | 7,700 |
| 2025/04/18 | 2,984 | 3,085 | 2,971 | 3,075 | +114 | +3.9% | 14,500 |
| 2025/04/17 | 2,925 | 2,998 | 2,925 | 2,961 | +36 | +1.2% | 11,500 |
| 2025/04/16 | 2,925 | 2,954 | 2,917 | 2,925 | +2 | +0.1% | 5,700 |
| 2025/04/15 | 2,910 | 2,949 | 2,898 | 2,923 | +17 | +0.6% | 9,300 |
| 2025/04/14 | 2,949 | 2,956 | 2,899 | 2,906 | +4 | +0.1% | 9,400 |
| 2025/04/11 | 2,855 | 2,946 | 2,794 | 2,902 | +20 | +0.7% | 15,100 |
| 2025/04/10 | 2,829 | 2,899 | 2,829 | 2,882 | +145 | +5.3% | 12,100 |
| 2025/04/09 | 2,703 | 2,837 | 2,680 | 2,737 | -53 | -1.9% | 15,600 |
| 2025/04/08 | 2,673 | 2,800 | 2,673 | 2,790 | +167 | +6.4% | 21,800 |
| 2025/04/07 | 2,635 | 2,689 | 2,561 | 2,623 | -162 | -5.8% | 30,500 |
| 2025/04/04 | 2,850 | 2,860 | 2,749 | 2,785 | -160 | -5.4% | 33,200 |
| 2025/04/03 | 2,909 | 2,955 | 2,852 | 2,945 | -50 | -1.7% | 26,500 |
| 2025/04/02 | 2,978 | 3,020 | 2,940 | 2,995 | +5 | +0.2% | 12,900 |
| 2025/04/01 | 3,015 | 3,035 | 2,978 | 2,990 | +6 | +0.2% | 13,600 |
| 2025/03/31 | 2,990 | 3,030 | 2,940 | 2,984 | -31 | -1% | 28,200 |
| 2025/03/28 | 3,030 | 3,055 | 2,990 | 3,015 | -65 | -2.1% | 25,900 |
| 2025/03/27 | 3,045 | 3,080 | 3,015 | 3,080 | +15 | +0.5% | 15,400 |
| 2025/03/26 | 3,055 | 3,075 | 3,020 | 3,065 | +15 | +0.5% | 15,300 |
| 2025/03/25 | 3,025 | 3,095 | 3,005 | 3,050 | +45 | +1.5% | 13,500 |
| 2025/03/24 | 2,953 | 3,015 | 2,953 | 3,005 | +69 | +2.4% | 15,600 |
| 2025/03/21 | 2,938 | 2,950 | 2,904 | 2,936 | +8 | +0.3% | 7,300 |
| 2025/03/19 | 2,869 | 2,929 | 2,861 | 2,928 | +30 | +1% | 10,100 |
| 2025/03/18 | 2,898 | 2,901 | 2,863 | 2,898 | +11 | +0.4% | 7,500 |
| 2025/03/17 | 2,864 | 2,889 | 2,851 | 2,887 | +26 | +0.9% | 9,500 |
| 2025/03/14 | 2,821 | 2,864 | 2,821 | 2,861 | +51 | +1.8% | 10,800 |
| 2025/03/13 | 2,809 | 2,821 | 2,791 | 2,810 | -11 | -0.4% | 23,300 |
| 2025/03/12 | 2,827 | 2,827 | 2,796 | 2,821 | +5 | +0.2% | 5,700 |
| 2025/03/11 | 2,831 | 2,831 | 2,789 | 2,816 | -14 | -0.5% | 8,400 |
| 2025/03/10 | 2,858 | 2,858 | 2,780 | 2,830 | +1 | ±0% | 10,200 |
| 2025/03/07 | 2,815 | 2,854 | 2,800 | 2,829 | -21 | -0.7% | 14,100 |
| 2025/03/06 | 2,804 | 2,850 | 2,796 | 2,850 | +50 | +1.8% | 13,300 |
| 2025/03/05 | 2,769 | 2,800 | 2,722 | 2,800 | +45 | +1.6% | 18,800 |
1～
50
件表示中 / 3701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 | 296,300円 | +1.5% | -8.0% | 3.37% | 11.56倍 | 0.40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 | 298,900円 | +5.4% | -41.5% | 2.01% | 15.37倍 | 0.67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 |
| カーリット | 111,900円 | +5.7% | +0.9% | 3.22% | 9.77倍 | 0.70倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 綜研化学 | 148,900円 | +1.8% | -6.9% | 4.23% | 6.17倍 | 0.65倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| ラサ工 | 308,500円 | +8.3% | +6.5% | 4.15% | 7.30倍 | 0.86倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
市場注目の銘柄
チャート関連のコラム
