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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 212 | 220 | 212 | 220 | +7 | +3.3% | 24,000 |
| 2010/07/30 | 221 | 221 | 213 | 213 | -8 | -3.6% | 31,000 |
| 2010/07/29 | 223 | 223 | 220 | 221 | -2 | -0.9% | 34,000 |
| 2010/07/28 | 220 | 223 | 220 | 223 | +3 | +1.4% | 23,000 |
| 2010/07/27 | 218 | 220 | 218 | 220 | +2 | +0.9% | 12,000 |
| 2010/07/26 | 219 | 221 | 216 | 218 | +4 | +1.9% | 17,000 |
| 2010/07/23 | 218 | 220 | 212 | 214 | +1 | +0.5% | 21,000 |
| 2010/07/22 | 214 | 214 | 211 | 213 | -1 | -0.5% | 28,000 |
| 2010/07/21 | 216 | 217 | 211 | 214 | ±0 | ±0% | 24,000 |
| 2010/07/20 | 206 | 214 | 206 | 214 | +3 | +1.4% | 22,000 |
| 2010/07/16 | 217 | 217 | 211 | 211 | -9 | -4.1% | 36,000 |
| 2010/07/15 | 225 | 225 | 220 | 220 | -5 | -2.2% | 103,000 |
| 2010/07/14 | 221 | 225 | 221 | 225 | +7 | +3.2% | 38,000 |
| 2010/07/13 | 219 | 221 | 216 | 218 | -1 | -0.5% | 34,000 |
| 2010/07/12 | 216 | 222 | 216 | 219 | +3 | +1.4% | 26,000 |
| 2010/07/09 | 216 | 216 | 213 | 216 | ±0 | ±0% | 20,000 |
| 2010/07/08 | 216 | 221 | 215 | 216 | +3 | +1.4% | 19,000 |
| 2010/07/07 | 212 | 213 | 208 | 213 | -2 | -0.9% | 37,000 |
| 2010/07/06 | 207 | 215 | 207 | 215 | +7 | +3.4% | 33,000 |
| 2010/07/05 | 205 | 212 | 204 | 208 | +1 | +0.5% | 44,000 |
| 2010/07/02 | 211 | 211 | 206 | 207 | -1 | -0.5% | 20,000 |
| 2010/07/01 | 211 | 211 | 204 | 208 | -3 | -1.4% | 18,000 |
| 2010/06/30 | 211 | 211 | 206 | 211 | -5 | -2.3% | 39,000 |
| 2010/06/29 | 222 | 224 | 215 | 216 | -6 | -2.7% | 40,000 |
| 2010/06/28 | 225 | 225 | 221 | 222 | +2 | +0.9% | 28,000 |
| 2010/06/25 | 223 | 223 | 219 | 220 | -3 | -1.3% | 30,000 |
| 2010/06/24 | 226 | 226 | 223 | 223 | -3 | -1.3% | 13,000 |
| 2010/06/23 | 223 | 227 | 223 | 226 | -2 | -0.9% | 16,000 |
| 2010/06/22 | 224 | 228 | 224 | 228 | +1 | +0.4% | 21,000 |
| 2010/06/21 | 223 | 228 | 223 | 227 | ±0 | ±0% | 18,000 |
| 2010/06/18 | 228 | 228 | 225 | 227 | ±0 | ±0% | 33,000 |
| 2010/06/17 | 229 | 229 | 226 | 227 | -2 | -0.9% | 28,000 |
| 2010/06/16 | 229 | 229 | 228 | 229 | +1 | +0.4% | 77,000 |
| 2010/06/15 | 226 | 228 | 225 | 228 | +5 | +2.2% | 53,000 |
| 2010/06/14 | 215 | 224 | 215 | 223 | +9 | +4.2% | 31,000 |
| 2010/06/11 | 219 | 220 | 212 | 214 | +6 | +2.9% | 92,000 |
| 2010/06/10 | 208 | 211 | 208 | 208 | -5 | -2.3% | 36,000 |
| 2010/06/09 | 220 | 220 | 212 | 213 | -9 | -4.1% | 49,000 |
| 2010/06/08 | 216 | 222 | 216 | 222 | -1 | -0.4% | 21,000 |
| 2010/06/07 | 228 | 228 | 220 | 223 | -5 | -2.2% | 48,000 |
| 2010/06/04 | 227 | 228 | 226 | 228 | +2 | +0.9% | 16,000 |
| 2010/06/03 | 222 | 228 | 222 | 226 | +3 | +1.3% | 33,000 |
| 2010/06/02 | 223 | 223 | 222 | 223 | +1 | +0.5% | 34,000 |
| 2010/06/01 | 220 | 222 | 218 | 222 | -1 | -0.4% | 58,000 |
| 2010/05/31 | 220 | 223 | 215 | 223 | -1 | -0.4% | 49,000 |
| 2010/05/28 | 223 | 227 | 221 | 224 | +6 | +2.8% | 63,000 |
| 2010/05/27 | 214 | 220 | 214 | 218 | +3 | +1.4% | 61,000 |
| 2010/05/26 | 205 | 216 | 205 | 215 | +10 | +4.9% | 98,000 |
| 2010/05/25 | 204 | 205 | 203 | 205 | +3 | +1.5% | 35,000 |
| 2010/05/24 | 202 | 203 | 202 | 202 | +1 | +0.5% | 50,000 |
3601～
3650
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 | 307,500円 | +1.0% | -20.9% | 3.25% | 12.00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 | 161,300円 | +15.5% | +8.2% | 0.84% | 10.45倍 | 1.72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 | 174,900円 | +2.4% | +9.1% | 3.43% | 17.90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 | 45,700円 | +2.5% | -18.9% | 4.16% | 8.87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
