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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 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 |
201～
250
件表示中 / 3765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 | 312,000円 | +1.5% | -8.0% | 3.21% | 12.18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 |
| 石原ケミカル | 201,100円 | +3.7% | +4.2% | 2.19% | 10.77倍 | 1.25倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 綜研化学 | 166,900円 | +1.8% | -6.9% | 3.77% | 6.93倍 | 0.73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 |
| Ｉｎｅ | 154,800円 | +15.5% | +8.2% | 0.87% | 10.03倍 | 1.57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 |
| 三光合成 | 89,600円 | +3.2% | +5.9% | 3.13% | 6.83倍 | 0.85倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
