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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 3,115 | 3,120 | 3,085 | 3,105 | +25 | +0.8% | 3,400 |
| 2022/03/25 | 3,075 | 3,095 | 3,040 | 3,080 | +15 | +0.5% | 11,000 |
| 2022/03/24 | 3,030 | 3,065 | 3,010 | 3,065 | +5 | +0.2% | 4,400 |
| 2022/03/23 | 3,070 | 3,095 | 3,040 | 3,060 | +25 | +0.8% | 9,000 |
| 2022/03/22 | 3,150 | 3,150 | 3,035 | 3,035 | -125 | -4% | 9,200 |
| 2022/03/18 | 3,035 | 3,160 | 3,015 | 3,160 | +80 | +2.6% | 16,300 |
| 2022/03/17 | 3,055 | 3,120 | 3,010 | 3,080 | +30 | +1% | 10,600 |
| 2022/03/16 | 2,991 | 3,060 | 2,991 | 3,050 | ±0 | ±0% | 10,600 |
| 2022/03/15 | 2,989 | 3,070 | 2,961 | 3,050 | +40 | +1.3% | 9,600 |
| 2022/03/14 | 3,030 | 3,030 | 2,976 | 3,010 | +15 | +0.5% | 5,600 |
| 2022/03/11 | 3,020 | 3,060 | 2,955 | 2,995 | -115 | -3.7% | 12,500 |
| 2022/03/10 | 3,050 | 3,140 | 3,015 | 3,110 | +95 | +3.2% | 16,500 |
| 2022/03/09 | 3,015 | 3,065 | 2,942 | 3,015 | -25 | -0.8% | 14,300 |
| 2022/03/08 | 3,115 | 3,155 | 3,010 | 3,040 | -105 | -3.3% | 8,000 |
| 2022/03/07 | 3,270 | 3,275 | 3,115 | 3,145 | -140 | -4.3% | 11,200 |
| 2022/03/04 | 3,420 | 3,420 | 3,285 | 3,285 | -135 | -3.9% | 6,600 |
| 2022/03/03 | 3,425 | 3,440 | 3,410 | 3,420 | +40 | +1.2% | 2,700 |
| 2022/03/02 | 3,395 | 3,430 | 3,380 | 3,380 | -55 | -1.6% | 4,600 |
| 2022/03/01 | 3,475 | 3,475 | 3,420 | 3,435 | -10 | -0.3% | 4,100 |
| 2022/02/28 | 3,490 | 3,515 | 3,435 | 3,445 | -85 | -2.4% | 10,100 |
| 2022/02/25 | 3,435 | 3,530 | 3,385 | 3,530 | +95 | +2.8% | 7,500 |
| 2022/02/24 | 3,405 | 3,450 | 3,360 | 3,435 | +20 | +0.6% | 7,300 |
| 2022/02/22 | 3,505 | 3,505 | 3,415 | 3,415 | -90 | -2.6% | 3,800 |
| 2022/02/21 | 3,490 | 3,525 | 3,450 | 3,505 | ±0 | ±0% | 1,900 |
| 2022/02/18 | 3,460 | 3,545 | 3,460 | 3,505 | -40 | -1.1% | 4,900 |
| 2022/02/17 | 3,535 | 3,545 | 3,515 | 3,545 | +25 | +0.7% | 1,400 |
| 2022/02/16 | 3,425 | 3,560 | 3,425 | 3,520 | +105 | +3.1% | 7,800 |
| 2022/02/15 | 3,515 | 3,530 | 3,410 | 3,415 | -135 | -3.8% | 9,700 |
| 2022/02/14 | 3,645 | 3,645 | 3,525 | 3,550 | -105 | -2.9% | 10,700 |
| 2022/02/10 | 3,695 | 3,695 | 3,625 | 3,655 | +40 | +1.1% | 5,900 |
| 2022/02/09 | 3,490 | 3,615 | 3,490 | 3,615 | +145 | +4.2% | 7,600 |
| 2022/02/08 | 3,480 | 3,485 | 3,445 | 3,470 | +20 | +0.6% | 2,900 |
| 2022/02/07 | 3,545 | 3,545 | 3,435 | 3,450 | -65 | -1.8% | 4,900 |
| 2022/02/04 | 3,470 | 3,535 | 3,470 | 3,515 | +25 | +0.7% | 4,600 |
| 2022/02/03 | 3,560 | 3,560 | 3,490 | 3,490 | -90 | -2.5% | 4,800 |
| 2022/02/02 | 3,540 | 3,625 | 3,460 | 3,580 | +105 | +3% | 9,400 |
| 2022/02/01 | 3,610 | 3,640 | 3,475 | 3,475 | -75 | -2.1% | 3,100 |
| 2022/01/31 | 3,510 | 3,600 | 3,500 | 3,550 | +65 | +1.9% | 5,300 |
| 2022/01/28 | 3,425 | 3,500 | 3,425 | 3,485 | +130 | +3.9% | 5,100 |
| 2022/01/27 | 3,500 | 3,560 | 3,355 | 3,355 | -130 | -3.7% | 11,600 |
| 2022/01/26 | 3,610 | 3,610 | 3,460 | 3,485 | -125 | -3.5% | 7,200 |
| 2022/01/25 | 3,620 | 3,650 | 3,535 | 3,610 | -10 | -0.3% | 13,900 |
| 2022/01/24 | 3,480 | 3,660 | 3,390 | 3,620 | +85 | +2.4% | 10,600 |
| 2022/01/21 | 3,465 | 3,545 | 3,450 | 3,535 | +70 | +2% | 7,400 |
| 2022/01/20 | 3,415 | 3,575 | 3,385 | 3,465 | +5 | +0.1% | 19,500 |
| 2022/01/19 | 3,590 | 3,635 | 3,380 | 3,460 | -175 | -4.8% | 28,200 |
| 2022/01/18 | 3,745 | 3,850 | 3,620 | 3,635 | -110 | -2.9% | 8,800 |
| 2022/01/17 | 3,855 | 3,855 | 3,740 | 3,745 | -40 | -1.1% | 13,900 |
| 2022/01/14 | 3,860 | 3,860 | 3,705 | 3,785 | -75 | -1.9% | 10,100 |
| 2022/01/13 | 3,885 | 3,925 | 3,845 | 3,860 | -20 | -0.5% | 11,700 |
751～
800
件表示中 / 3683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 | 310,000円 | +1.0% | -20.9% | 3.23% | 12.10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 |
| 多木化 | 313,000円 | +5.4% | -41.5% | 1.92% | 16.08倍 | 0.70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 |
| Ｉｎｅ | 162,800円 | +15.5% | +8.2% | 0.83% | 10.55倍 | 1.74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 |
| 前澤化 | 175,300円 | +2.4% | +9.1% | 3.42% | 17.94倍 | 0.64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 |
| 東 リ | 45,800円 | +2.5% | -18.9% | 4.15% | 8.89倍 | 0.59倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
