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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,145 | 3,190 | 3,125 | 3,130 | -15 | -0.5% | 15,800 |
| 2023/10/25 | 3,145 | 3,165 | 3,120 | 3,145 | +45 | +1.5% | 5,700 |
| 2023/10/24 | 3,115 | 3,120 | 3,010 | 3,100 | -15 | -0.5% | 16,300 |
| 2023/10/23 | 3,135 | 3,160 | 3,115 | 3,115 | -50 | -1.6% | 6,700 |
| 2023/10/20 | 3,190 | 3,205 | 3,140 | 3,165 | -15 | -0.5% | 7,400 |
| 2023/10/19 | 3,210 | 3,210 | 3,120 | 3,180 | -35 | -1.1% | 11,800 |
| 2023/10/18 | 3,190 | 3,240 | 3,175 | 3,215 | +20 | +0.6% | 7,500 |
| 2023/10/17 | 3,175 | 3,230 | 3,175 | 3,195 | +20 | +0.6% | 8,400 |
| 2023/10/16 | 3,200 | 3,220 | 3,160 | 3,175 | -65 | -2% | 10,400 |
| 2023/10/13 | 3,310 | 3,315 | 3,240 | 3,240 | -70 | -2.1% | 11,200 |
| 2023/10/12 | 3,400 | 3,400 | 3,300 | 3,310 | +50 | +1.5% | 15,400 |
| 2023/10/11 | 3,290 | 3,300 | 3,260 | 3,260 | -30 | -0.9% | 8,100 |
| 2023/10/10 | 3,265 | 3,295 | 3,255 | 3,290 | +60 | +1.9% | 7,400 |
| 2023/10/06 | 3,185 | 3,265 | 3,185 | 3,230 | +30 | +0.9% | 9,000 |
| 2023/10/05 | 3,125 | 3,205 | 3,120 | 3,200 | +100 | +3.2% | 15,800 |
| 2023/10/04 | 3,130 | 3,185 | 3,085 | 3,100 | -125 | -3.9% | 26,100 |
| 2023/10/03 | 3,300 | 3,305 | 3,215 | 3,225 | -85 | -2.6% | 13,000 |
| 2023/10/02 | 3,320 | 3,370 | 3,305 | 3,310 | -10 | -0.3% | 11,300 |
| 2023/09/29 | 3,415 | 3,415 | 3,310 | 3,320 | -60 | -1.8% | 18,000 |
| 2023/09/28 | 3,390 | 3,450 | 3,375 | 3,380 | -55 | -1.6% | 12,500 |
| 2023/09/27 | 3,425 | 3,440 | 3,375 | 3,435 | +10 | +0.3% | 16,300 |
| 2023/09/26 | 3,470 | 3,470 | 3,410 | 3,425 | -35 | -1% | 12,600 |
| 2023/09/25 | 3,460 | 3,490 | 3,405 | 3,460 | +55 | +1.6% | 16,900 |
| 2023/09/22 | 3,450 | 3,450 | 3,380 | 3,405 | -75 | -2.2% | 36,900 |
| 2023/09/21 | 3,545 | 3,665 | 3,475 | 3,480 | +65 | +1.9% | 141,900 |
| 2023/09/20 | 3,470 | 3,470 | 3,415 | 3,415 | -75 | -2.1% | 23,100 |
| 2023/09/19 | 3,485 | 3,500 | 3,430 | 3,490 | -55 | -1.6% | 21,500 |
| 2023/09/15 | 3,585 | 3,585 | 3,535 | 3,545 | -40 | -1.1% | 17,700 |
| 2023/09/14 | 3,550 | 3,585 | 3,545 | 3,585 | +45 | +1.3% | 12,500 |
| 2023/09/13 | 3,600 | 3,610 | 3,530 | 3,540 | -75 | -2.1% | 25,500 |
| 2023/09/12 | 3,420 | 3,620 | 3,420 | 3,615 | +195 | +5.7% | 38,300 |
| 2023/09/11 | 3,380 | 3,430 | 3,380 | 3,420 | +55 | +1.6% | 11,400 |
| 2023/09/08 | 3,415 | 3,430 | 3,340 | 3,365 | -100 | -2.9% | 33,000 |
| 2023/09/07 | 3,500 | 3,515 | 3,445 | 3,465 | -40 | -1.1% | 10,800 |
| 2023/09/06 | 3,510 | 3,530 | 3,495 | 3,505 | -5 | -0.1% | 14,100 |
| 2023/09/05 | 3,520 | 3,525 | 3,465 | 3,510 | -10 | -0.3% | 10,800 |
| 2023/09/04 | 3,490 | 3,535 | 3,490 | 3,520 | +70 | +2% | 15,900 |
| 2023/09/01 | 3,395 | 3,450 | 3,395 | 3,450 | +65 | +1.9% | 11,900 |
| 2023/08/31 | 3,365 | 3,415 | 3,340 | 3,385 | +45 | +1.3% | 12,000 |
| 2023/08/30 | 3,400 | 3,400 | 3,295 | 3,340 | -60 | -1.8% | 25,400 |
| 2023/08/29 | 3,425 | 3,450 | 3,390 | 3,400 | -25 | -0.7% | 13,500 |
| 2023/08/28 | 3,350 | 3,440 | 3,350 | 3,425 | +75 | +2.2% | 6,800 |
| 2023/08/25 | 3,395 | 3,410 | 3,335 | 3,350 | -95 | -2.8% | 10,500 |
| 2023/08/24 | 3,355 | 3,445 | 3,335 | 3,445 | +85 | +2.5% | 18,300 |
| 2023/08/23 | 3,325 | 3,360 | 3,320 | 3,360 | +10 | +0.3% | 7,100 |
| 2023/08/22 | 3,405 | 3,405 | 3,310 | 3,350 | -40 | -1.2% | 14,600 |
| 2023/08/21 | 3,330 | 3,420 | 3,325 | 3,390 | +90 | +2.7% | 21,000 |
| 2023/08/18 | 3,295 | 3,365 | 3,275 | 3,300 | -10 | -0.3% | 20,600 |
| 2023/08/17 | 3,290 | 3,310 | 3,240 | 3,310 | +45 | +1.4% | 17,000 |
| 2023/08/16 | 3,190 | 3,320 | 3,180 | 3,265 | +65 | +2% | 29,100 |
351～
400
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 | 257,600円 | +1.0% | -20.9% | 3.88% | 10.05倍 | 0.35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 | 213,500円 | +15.7% | +157.3% | 4.68% | 8.18倍 | 0.54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 | 133,700円 | +15.5% | +8.2% | 1.01% | 8.66倍 | 1.42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 | 125,700円 | +13.0% | +16.7% | 3.58% | 6.05倍 | 0.40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 | 86,300円 | +3.9% | -13.9% | 4.17% | 7.26倍 | 0.55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
