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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 2024/11/05 | 2,742 | 2,773 | 2,730 | 2,772 | +22 | +0.8% | 6,000 |
| 2024/11/01 | 2,777 | 2,788 | 2,737 | 2,750 | -10 | -0.4% | 15,700 |
| 2024/10/31 | 2,733 | 2,791 | 2,733 | 2,760 | +18 | +0.7% | 8,000 |
| 2024/10/30 | 2,723 | 2,784 | 2,723 | 2,742 | +2 | +0.1% | 15,700 |
| 2024/10/29 | 2,702 | 2,752 | 2,702 | 2,740 | +38 | +1.4% | 9,600 |
| 2024/10/28 | 2,673 | 2,729 | 2,673 | 2,702 | +29 | +1.1% | 7,100 |
| 2024/10/25 | 2,680 | 2,703 | 2,666 | 2,673 | -35 | -1.3% | 21,800 |
| 2024/10/24 | 2,718 | 2,736 | 2,696 | 2,708 | -48 | -1.7% | 9,000 |
| 2024/10/23 | 2,730 | 2,756 | 2,705 | 2,756 | +25 | +0.9% | 6,300 |
| 2024/10/22 | 2,759 | 2,760 | 2,720 | 2,731 | -34 | -1.2% | 7,200 |
| 2024/10/21 | 2,757 | 2,785 | 2,754 | 2,765 | +18 | +0.7% | 6,600 |
| 2024/10/18 | 2,770 | 2,771 | 2,743 | 2,747 | -23 | -0.8% | 2,200 |
| 2024/10/17 | 2,733 | 2,780 | 2,733 | 2,770 | +25 | +0.9% | 3,800 |
| 2024/10/16 | 2,750 | 2,770 | 2,720 | 2,745 | -30 | -1.1% | 18,000 |
| 2024/10/15 | 2,777 | 2,800 | 2,764 | 2,775 | +1 | ±0% | 14,400 |
| 2024/10/11 | 2,793 | 2,795 | 2,774 | 2,774 | -20 | -0.7% | 12,500 |
| 2024/10/10 | 2,814 | 2,814 | 2,794 | 2,794 | -20 | -0.7% | 3,200 |
| 2024/10/09 | 2,838 | 2,838 | 2,803 | 2,814 | +4 | +0.1% | 6,500 |
| 2024/10/08 | 2,819 | 2,846 | 2,803 | 2,810 | -30 | -1.1% | 8,100 |
| 2024/10/07 | 2,831 | 2,870 | 2,815 | 2,840 | +9 | +0.3% | 26,900 |
| 2024/10/04 | 2,784 | 2,833 | 2,784 | 2,831 | +47 | +1.7% | 13,500 |
| 2024/10/03 | 2,777 | 2,809 | 2,756 | 2,784 | +33 | +1.2% | 19,400 |
| 2024/10/02 | 2,780 | 2,790 | 2,741 | 2,751 | -35 | -1.3% | 14,200 |
| 2024/10/01 | 2,739 | 2,793 | 2,714 | 2,786 | +82 | +3% | 22,200 |
| 2024/09/30 | 2,740 | 2,742 | 2,671 | 2,704 | -86 | -3.1% | 15,400 |
| 2024/09/27 | 2,804 | 2,821 | 2,721 | 2,790 | -31 | -1.1% | 7,700 |
| 2024/09/26 | 2,785 | 2,821 | 2,770 | 2,821 | +31 | +1.1% | 14,500 |
| 2024/09/25 | 2,783 | 2,790 | 2,741 | 2,790 | +29 | +1.1% | 6,600 |
| 2024/09/24 | 2,746 | 2,772 | 2,736 | 2,761 | +6 | +0.2% | 9,200 |
| 2024/09/20 | 2,751 | 2,780 | 2,738 | 2,755 | +20 | +0.7% | 10,500 |
| 2024/09/19 | 2,697 | 2,749 | 2,689 | 2,735 | +38 | +1.4% | 10,700 |
| 2024/09/18 | 2,656 | 2,697 | 2,655 | 2,697 | +11 | +0.4% | 35,100 |
| 2024/09/17 | 2,700 | 2,715 | 2,653 | 2,686 | +6 | +0.2% | 13,700 |
| 2024/09/13 | 2,677 | 2,692 | 2,665 | 2,680 | -6 | -0.2% | 9,400 |
| 2024/09/12 | 2,645 | 2,688 | 2,643 | 2,686 | +70 | +2.7% | 14,500 |
| 2024/09/11 | 2,670 | 2,670 | 2,603 | 2,616 | -84 | -3.1% | 20,700 |
| 2024/09/10 | 2,732 | 2,732 | 2,674 | 2,700 | ±0 | ±0% | 10,200 |
| 2024/09/09 | 2,661 | 2,708 | 2,644 | 2,700 | -11 | -0.4% | 13,800 |
| 2024/09/06 | 2,748 | 2,748 | 2,685 | 2,711 | -13 | -0.5% | 10,000 |
151～
200
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 | 286,100円 | +1.5% | -8.0% | 3.50% | 11.17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 | 158,200円 | +15.5% | +8.2% | 0.85% | 10.24倍 | 1.69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 | 282,800円 | +5.4% | -41.5% | 2.12% | 14.55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 | 149,500円 | +1.8% | -6.9% | 4.21% | 6.20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 | 146,600円 | +2.9% | +4.8% | 3.41% | 7.77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
