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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,703 | 2,717 | 2,697 | 2,703 | ±0 | ±0% | 2,500 |
| 2025/01/20 | 2,693 | 2,720 | 2,693 | 2,703 | +10 | +0.4% | 3,500 |
| 2025/01/17 | 2,681 | 2,718 | 2,667 | 2,693 | -5 | -0.2% | 8,700 |
| 2025/01/16 | 2,716 | 2,724 | 2,690 | 2,698 | -18 | -0.7% | 9,000 |
| 2025/01/15 | 2,736 | 2,736 | 2,702 | 2,716 | -14 | -0.5% | 15,600 |
| 2025/01/14 | 2,720 | 2,731 | 2,691 | 2,730 | +1 | ±0% | 10,500 |
| 2025/01/10 | 2,732 | 2,733 | 2,713 | 2,729 | -1 | ±0% | 7,800 |
| 2025/01/09 | 2,731 | 2,747 | 2,705 | 2,730 | -8 | -0.3% | 10,400 |
| 2025/01/08 | 2,760 | 2,760 | 2,731 | 2,738 | -9 | -0.3% | 6,300 |
| 2025/01/07 | 2,747 | 2,767 | 2,714 | 2,747 | +13 | +0.5% | 23,000 |
| 2025/01/06 | 2,730 | 2,760 | 2,729 | 2,734 | +5 | +0.2% | 14,400 |
| 2024/12/30 | 2,746 | 2,746 | 2,726 | 2,729 | ±0 | ±0% | 4,700 |
| 2024/12/27 | 2,676 | 2,729 | 2,676 | 2,729 | +53 | +2% | 10,600 |
| 2024/12/26 | 2,634 | 2,679 | 2,620 | 2,676 | +44 | +1.7% | 9,600 |
| 2024/12/25 | 2,619 | 2,632 | 2,610 | 2,632 | +17 | +0.7% | 17,000 |
| 2024/12/24 | 2,624 | 2,632 | 2,612 | 2,615 | ±0 | ±0% | 19,400 |
| 2024/12/23 | 2,615 | 2,629 | 2,604 | 2,615 | +10 | +0.4% | 9,200 |
| 2024/12/20 | 2,629 | 2,629 | 2,605 | 2,605 | -5 | -0.2% | 10,500 |
| 2024/12/19 | 2,607 | 2,617 | 2,587 | 2,610 | -12 | -0.5% | 9,600 |
| 2024/12/18 | 2,612 | 2,626 | 2,603 | 2,622 | +13 | +0.5% | 9,400 |
| 2024/12/17 | 2,625 | 2,625 | 2,602 | 2,609 | -6 | -0.2% | 6,800 |
| 2024/12/16 | 2,640 | 2,640 | 2,605 | 2,615 | -35 | -1.3% | 16,100 |
| 2024/12/13 | 2,655 | 2,665 | 2,635 | 2,650 | -30 | -1.1% | 20,800 |
| 2024/12/12 | 2,708 | 2,708 | 2,672 | 2,680 | -15 | -0.6% | 11,100 |
| 2024/12/11 | 2,720 | 2,720 | 2,690 | 2,695 | -6 | -0.2% | 4,800 |
| 2024/12/10 | 2,715 | 2,720 | 2,701 | 2,701 | -4 | -0.1% | 9,900 |
| 2024/12/09 | 2,694 | 2,718 | 2,673 | 2,705 | +11 | +0.4% | 9,100 |
| 2024/12/06 | 2,700 | 2,700 | 2,651 | 2,694 | -6 | -0.2% | 14,400 |
| 2024/12/05 | 2,682 | 2,703 | 2,672 | 2,700 | +23 | +0.9% | 8,000 |
| 2024/12/04 | 2,706 | 2,714 | 2,671 | 2,677 | -24 | -0.9% | 15,700 |
| 2024/12/03 | 2,689 | 2,716 | 2,687 | 2,701 | +15 | +0.6% | 7,800 |
| 2024/12/02 | 2,663 | 2,686 | 2,650 | 2,686 | +12 | +0.4% | 5,600 |
| 2024/11/29 | 2,677 | 2,698 | 2,659 | 2,674 | -3 | -0.1% | 21,300 |
| 2024/11/28 | 2,671 | 2,686 | 2,670 | 2,677 | +1 | ±0% | 4,900 |
| 2024/11/27 | 2,717 | 2,717 | 2,671 | 2,676 | -43 | -1.6% | 18,600 |
| 2024/11/26 | 2,736 | 2,751 | 2,719 | 2,719 | -16 | -0.6% | 14,200 |
| 2024/11/25 | 2,756 | 2,757 | 2,734 | 2,735 | -9 | -0.3% | 15,300 |
| 2024/11/22 | 2,710 | 2,750 | 2,710 | 2,744 | +34 | +1.3% | 12,900 |
| 2024/11/21 | 2,709 | 2,733 | 2,706 | 2,710 | +1 | ±0% | 12,600 |
| 2024/11/20 | 2,715 | 2,735 | 2,709 | 2,709 | -21 | -0.8% | 9,100 |
| 2024/11/19 | 2,713 | 2,755 | 2,713 | 2,730 | +17 | +0.6% | 10,300 |
| 2024/11/18 | 2,702 | 2,724 | 2,701 | 2,713 | -26 | -0.9% | 10,900 |
| 2024/11/15 | 2,732 | 2,763 | 2,732 | 2,739 | -1 | ±0% | 9,600 |
| 2024/11/14 | 2,734 | 2,770 | 2,734 | 2,740 | +6 | +0.2% | 9,200 |
| 2024/11/13 | 2,747 | 2,777 | 2,734 | 2,734 | -13 | -0.5% | 10,300 |
| 2024/11/12 | 2,737 | 2,776 | 2,737 | 2,747 | -21 | -0.8% | 4,300 |
| 2024/11/11 | 2,760 | 2,768 | 2,734 | 2,768 | -2 | -0.1% | 13,400 |
| 2024/11/08 | 2,792 | 2,798 | 2,766 | 2,770 | -24 | -0.9% | 3,300 |
| 2024/11/07 | 2,761 | 2,794 | 2,749 | 2,794 | +17 | +0.6% | 10,300 |
| 2024/11/06 | 2,776 | 2,788 | 2,759 | 2,777 | +5 | +0.2% | 7,400 |
51～
100
件表示中 / 3673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 | 278,500円 | +1.0% | -20.9% | 3.59% | 10.87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 |
| 一工薬 | 237,200円 | +15.7% | +157.3% | 4.22% | 9.09倍 | 0.60倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| Ｉｎｅ | 142,100円 | +15.5% | +8.2% | 0.95% | 9.20倍 | 1.51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 |
| 保土谷 | 140,400円 | +13.0% | +16.7% | 3.21% | 6.76倍 | 0.45倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| カーリット | 94,600円 | +3.9% | -13.9% | 3.81% | 7.96倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
