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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 2,841 | 2,865 | 2,841 | 2,857 | +6 | +0.2% | 4,600 |
| 2025/07/02 | 2,856 | 2,864 | 2,841 | 2,851 | +10 | +0.4% | 6,700 |
| 2025/07/01 | 2,865 | 2,865 | 2,841 | 2,841 | -24 | -0.8% | 4,000 |
| 2025/06/30 | 2,886 | 2,886 | 2,862 | 2,865 | -14 | -0.5% | 6,200 |
| 2025/06/27 | 2,832 | 2,879 | 2,828 | 2,879 | +50 | +1.8% | 12,200 |
| 2025/06/26 | 2,827 | 2,840 | 2,819 | 2,829 | +19 | +0.7% | 6,300 |
| 2025/06/25 | 2,832 | 2,837 | 2,789 | 2,810 | -21 | -0.7% | 13,500 |
| 2025/06/24 | 2,875 | 2,875 | 2,831 | 2,831 | ±0 | ±0% | 6,200 |
| 2025/06/23 | 2,877 | 2,877 | 2,831 | 2,831 | -20 | -0.7% | 1,700 |
| 2025/06/20 | 2,859 | 2,870 | 2,840 | 2,851 | -8 | -0.3% | 5,200 |
| 2025/06/19 | 2,865 | 2,880 | 2,854 | 2,859 | -2 | -0.1% | 6,000 |
| 2025/06/18 | 2,824 | 2,879 | 2,824 | 2,861 | +19 | +0.7% | 6,000 |
| 2025/06/17 | 2,841 | 2,844 | 2,821 | 2,842 | +3 | +0.1% | 5,500 |
| 2025/06/16 | 2,837 | 2,842 | 2,814 | 2,839 | +19 | +0.7% | 8,200 |
| 2025/06/13 | 2,857 | 2,864 | 2,800 | 2,820 | -45 | -1.6% | 13,900 |
| 2025/06/12 | 2,864 | 2,892 | 2,861 | 2,865 | +15 | +0.5% | 10,100 |
| 2025/06/11 | 2,825 | 2,876 | 2,825 | 2,850 | +26 | +0.9% | 9,900 |
| 2025/06/10 | 2,849 | 2,860 | 2,824 | 2,824 | -26 | -0.9% | 7,000 |
| 2025/06/09 | 2,856 | 2,876 | 2,845 | 2,850 | +8 | +0.3% | 5,900 |
| 2025/06/06 | 2,878 | 2,878 | 2,840 | 2,842 | -30 | -1% | 4,400 |
| 2025/06/05 | 2,890 | 2,893 | 2,865 | 2,872 | -23 | -0.8% | 5,100 |
| 2025/06/04 | 2,846 | 2,895 | 2,846 | 2,895 | +51 | +1.8% | 8,100 |
| 2025/06/03 | 2,897 | 2,900 | 2,840 | 2,844 | -54 | -1.9% | 12,600 |
| 2025/06/02 | 2,930 | 2,951 | 2,898 | 2,898 | -48 | -1.6% | 5,700 |
| 2025/05/30 | 2,912 | 2,953 | 2,892 | 2,946 | +16 | +0.5% | 13,600 |
| 2025/05/29 | 2,950 | 2,962 | 2,911 | 2,930 | +6 | +0.2% | 7,500 |
| 2025/05/28 | 2,970 | 2,970 | 2,911 | 2,924 | -43 | -1.4% | 8,300 |
| 2025/05/27 | 2,976 | 2,985 | 2,937 | 2,967 | -8 | -0.3% | 7,700 |
| 2025/05/26 | 2,926 | 2,976 | 2,926 | 2,975 | +55 | +1.9% | 8,400 |
| 2025/05/23 | 2,938 | 2,950 | 2,905 | 2,920 | +6 | +0.2% | 7,700 |
| 2025/05/22 | 2,895 | 2,930 | 2,885 | 2,914 | -6 | -0.2% | 8,300 |
| 2025/05/21 | 2,891 | 2,934 | 2,890 | 2,920 | +26 | +0.9% | 6,500 |
| 2025/05/20 | 2,965 | 2,986 | 2,883 | 2,894 | -69 | -2.3% | 15,200 |
| 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 |
1～
50
件表示中 / 3734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 | 285,700円 | +1.5% | -8.0% | 3.50% | 11.15倍 | 0.38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 |
| Ｉｎｅ | 156,600円 | +15.5% | +8.2% | 0.86% | 10.14倍 | 1.67倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 多木化 | 282,100円 | +5.4% | -41.5% | 2.13% | 14.51倍 | 0.63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 |
| 綜研化学 | 148,400円 | +1.8% | -6.9% | 4.25% | 6.15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 |
| 保土谷 | 146,300円 | +2.9% | +4.8% | 3.42% | 7.75倍 | 0.48倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
市場注目の銘柄
チャート関連のコラム
