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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,748 | 2,748 | 2,685 | 2,711 | -13 | -0.5% | 10,000 |
| 2024/09/05 | 2,699 | 2,765 | 2,686 | 2,724 | -6 | -0.2% | 11,400 |
| 2024/09/04 | 2,795 | 2,861 | 2,727 | 2,730 | -100 | -3.5% | 18,700 |
| 2024/09/03 | 2,785 | 2,838 | 2,785 | 2,830 | +45 | +1.6% | 8,800 |
| 2024/09/02 | 2,836 | 2,836 | 2,770 | 2,785 | -9 | -0.3% | 9,300 |
| 2024/08/30 | 2,785 | 2,818 | 2,779 | 2,794 | +23 | +0.8% | 6,200 |
| 2024/08/29 | 2,773 | 2,802 | 2,754 | 2,771 | -3 | -0.1% | 7,800 |
| 2024/08/28 | 2,791 | 2,793 | 2,768 | 2,774 | -17 | -0.6% | 2,200 |
| 2024/08/27 | 2,768 | 2,810 | 2,762 | 2,791 | +19 | +0.7% | 9,700 |
| 2024/08/26 | 2,768 | 2,773 | 2,757 | 2,772 | +4 | +0.1% | 3,400 |
| 2024/08/23 | 2,784 | 2,787 | 2,748 | 2,768 | -13 | -0.5% | 8,300 |
| 2024/08/22 | 2,797 | 2,797 | 2,759 | 2,781 | -4 | -0.1% | 4,100 |
| 2024/08/21 | 2,790 | 2,794 | 2,760 | 2,785 | -7 | -0.3% | 6,400 |
| 2024/08/20 | 2,783 | 2,792 | 2,750 | 2,792 | +35 | +1.3% | 4,200 |
| 2024/08/19 | 2,811 | 2,830 | 2,751 | 2,757 | -50 | -1.8% | 7,700 |
| 2024/08/16 | 2,806 | 2,819 | 2,768 | 2,807 | +28 | +1% | 6,300 |
| 2024/08/15 | 2,757 | 2,797 | 2,742 | 2,779 | +32 | +1.2% | 12,100 |
| 2024/08/14 | 2,747 | 2,781 | 2,718 | 2,747 | +38 | +1.4% | 10,300 |
| 2024/08/13 | 2,662 | 2,709 | 2,662 | 2,709 | +75 | +2.8% | 7,000 |
| 2024/08/09 | 2,659 | 2,673 | 2,571 | 2,634 | +25 | +1% | 18,600 |
| 2024/08/08 | 2,599 | 2,675 | 2,592 | 2,609 | -31 | -1.2% | 14,700 |
| 2024/08/07 | 2,600 | 2,736 | 2,581 | 2,640 | -27 | -1% | 22,400 |
| 2024/08/06 | 2,606 | 2,706 | 2,565 | 2,667 | +161 | +6.4% | 12,900 |
| 2024/08/05 | 2,687 | 2,687 | 2,420 | 2,506 | -264 | -9.5% | 60,800 |
| 2024/08/02 | 2,910 | 2,910 | 2,765 | 2,770 | -214 | -7.2% | 33,600 |
| 2024/08/01 | 3,060 | 3,100 | 2,970 | 2,984 | -191 | -6% | 18,800 |
| 2024/07/31 | 3,070 | 3,175 | 3,050 | 3,175 | +75 | +2.4% | 19,500 |
| 2024/07/30 | 3,125 | 3,145 | 3,085 | 3,100 | -45 | -1.4% | 14,700 |
| 2024/07/29 | 3,075 | 3,145 | 3,060 | 3,145 | +125 | +4.1% | 14,200 |
| 2024/07/26 | 3,000 | 3,045 | 2,989 | 3,020 | +15 | +0.5% | 13,300 |
| 2024/07/25 | 3,055 | 3,060 | 2,996 | 3,005 | -55 | -1.8% | 26,300 |
| 2024/07/24 | 3,130 | 3,140 | 3,060 | 3,060 | -85 | -2.7% | 9,600 |
| 2024/07/23 | 3,185 | 3,200 | 3,135 | 3,145 | -25 | -0.8% | 5,900 |
| 2024/07/22 | 3,225 | 3,260 | 3,160 | 3,170 | -75 | -2.3% | 8,000 |
| 2024/07/19 | 3,255 | 3,295 | 3,235 | 3,245 | -5 | -0.2% | 6,400 |
| 2024/07/18 | 3,275 | 3,280 | 3,250 | 3,250 | -45 | -1.4% | 6,600 |
| 2024/07/17 | 3,325 | 3,325 | 3,290 | 3,295 | -5 | -0.2% | 4,900 |
| 2024/07/16 | 3,320 | 3,330 | 3,285 | 3,300 | -5 | -0.2% | 19,100 |
| 2024/07/12 | 3,275 | 3,315 | 3,275 | 3,305 | +25 | +0.8% | 9,800 |
| 2024/07/11 | 3,255 | 3,295 | 3,240 | 3,280 | +60 | +1.9% | 12,000 |
| 2024/07/10 | 3,235 | 3,240 | 3,200 | 3,220 | +5 | +0.2% | 8,200 |
| 2024/07/09 | 3,215 | 3,235 | 3,175 | 3,215 | +30 | +0.9% | 8,500 |
| 2024/07/08 | 3,220 | 3,220 | 3,170 | 3,185 | -35 | -1.1% | 7,500 |
| 2024/07/05 | 3,270 | 3,270 | 3,200 | 3,220 | -50 | -1.5% | 5,200 |
| 2024/07/04 | 3,250 | 3,280 | 3,245 | 3,270 | +20 | +0.6% | 10,500 |
| 2024/07/03 | 3,295 | 3,295 | 3,240 | 3,250 | -30 | -0.9% | 8,700 |
| 2024/07/02 | 3,315 | 3,315 | 3,260 | 3,280 | -25 | -0.8% | 10,200 |
| 2024/07/01 | 3,305 | 3,330 | 3,280 | 3,305 | ±0 | ±0% | 10,700 |
| 2024/06/28 | 3,315 | 3,315 | 3,280 | 3,305 | -10 | -0.3% | 4,300 |
| 2024/06/27 | 3,300 | 3,315 | 3,280 | 3,315 | +30 | +0.9% | 11,400 |
51～
100
件表示中 / 3585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 | 271,000円 | +1.0% | -20.9% | 3.69% | 10.57倍 | 0.37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 |
| 綜研化学 | 308,000円 | +15.0% | +58.6% | 3.08% | 6.23倍 | 0.70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 |
| アグロカネシ | 189,500円 | +2.5% | +17.0% | 0.84% | 32.76倍 | 1.12倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
| 荒川化学 | 111,500円 | +13.5% | - | 4.30% | 10.53倍 | 0.38倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| ハリマ化成Ｇ | 87,300円 | +10.5% | - | 4.81% | 13.67倍 | 0.54倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
市場注目の銘柄
チャート関連のコラム
