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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 3,665 | 3,695 | 3,650 | 3,690 | +5 | +0.1% | 6,400 |
| 2024/03/14 | 3,595 | 3,685 | 3,595 | 3,685 | +90 | +2.5% | 14,800 |
| 2024/03/13 | 3,600 | 3,665 | 3,590 | 3,595 | -5 | -0.1% | 18,500 |
| 2024/03/12 | 3,570 | 3,600 | 3,530 | 3,600 | +20 | +0.6% | 6,100 |
| 2024/03/11 | 3,640 | 3,650 | 3,560 | 3,580 | -75 | -2.1% | 19,300 |
| 2024/03/08 | 3,610 | 3,700 | 3,610 | 3,655 | +60 | +1.7% | 28,000 |
| 2024/03/07 | 3,695 | 3,695 | 3,590 | 3,595 | -55 | -1.5% | 11,200 |
| 2024/03/06 | 3,580 | 3,650 | 3,580 | 3,650 | +30 | +0.8% | 9,900 |
| 2024/03/05 | 3,560 | 3,645 | 3,560 | 3,620 | +35 | +1% | 10,800 |
| 2024/03/04 | 3,655 | 3,675 | 3,555 | 3,585 | -70 | -1.9% | 16,300 |
| 2024/03/01 | 3,580 | 3,670 | 3,580 | 3,655 | +75 | +2.1% | 13,100 |
| 2024/02/29 | 3,585 | 3,620 | 3,580 | 3,580 | -40 | -1.1% | 4,800 |
| 2024/02/28 | 3,570 | 3,640 | 3,570 | 3,620 | +20 | +0.6% | 6,800 |
| 2024/02/27 | 3,550 | 3,640 | 3,530 | 3,600 | +30 | +0.8% | 20,700 |
| 2024/02/26 | 3,575 | 3,600 | 3,530 | 3,570 | ±0 | ±0% | 13,700 |
| 2024/02/22 | 3,600 | 3,600 | 3,550 | 3,570 | +5 | +0.1% | 13,100 |
| 2024/02/21 | 3,570 | 3,610 | 3,560 | 3,565 | -50 | -1.4% | 11,300 |
| 2024/02/20 | 3,660 | 3,660 | 3,595 | 3,615 | -45 | -1.2% | 13,800 |
| 2024/02/19 | 3,585 | 3,665 | 3,580 | 3,660 | +15 | +0.4% | 14,500 |
| 2024/02/16 | 3,720 | 3,750 | 3,620 | 3,645 | +155 | +4.4% | 78,700 |
| 2024/02/15 | 3,555 | 3,555 | 3,465 | 3,490 | -5 | -0.1% | 17,900 |
| 2024/02/14 | 3,550 | 3,570 | 3,490 | 3,495 | -55 | -1.5% | 14,100 |
| 2024/02/13 | 3,470 | 3,585 | 3,470 | 3,550 | +110 | +3.2% | 22,100 |
| 2024/02/09 | 3,455 | 3,520 | 3,440 | 3,440 | -40 | -1.1% | 12,500 |
| 2024/02/08 | 3,485 | 3,530 | 3,455 | 3,480 | -20 | -0.6% | 10,800 |
| 2024/02/07 | 3,530 | 3,575 | 3,500 | 3,500 | -30 | -0.8% | 9,500 |
| 2024/02/06 | 3,590 | 3,590 | 3,515 | 3,530 | -75 | -2.1% | 18,600 |
| 2024/02/05 | 3,525 | 3,640 | 3,525 | 3,605 | +60 | +1.7% | 16,000 |
| 2024/02/02 | 3,610 | 3,680 | 3,540 | 3,545 | -75 | -2.1% | 24,500 |
| 2024/02/01 | 3,620 | 3,650 | 3,510 | 3,620 | -70 | -1.9% | 57,500 |
| 2024/01/31 | 3,430 | 3,715 | 3,415 | 3,690 | +260 | +7.6% | 100,200 |
| 2024/01/30 | 3,430 | 3,490 | 3,425 | 3,430 | ±0 | ±0% | 16,200 |
| 2024/01/29 | 3,300 | 3,435 | 3,300 | 3,430 | +135 | +4.1% | 13,100 |
| 2024/01/26 | 3,325 | 3,325 | 3,280 | 3,295 | -30 | -0.9% | 10,000 |
| 2024/01/25 | 3,300 | 3,340 | 3,295 | 3,325 | +60 | +1.8% | 11,900 |
| 2024/01/24 | 3,330 | 3,330 | 3,265 | 3,265 | -40 | -1.2% | 7,900 |
| 2024/01/23 | 3,325 | 3,325 | 3,285 | 3,305 | +20 | +0.6% | 6,200 |
| 2024/01/22 | 3,260 | 3,315 | 3,260 | 3,285 | +35 | +1.1% | 8,500 |
| 2024/01/19 | 3,240 | 3,295 | 3,235 | 3,250 | +10 | +0.3% | 11,100 |
| 2024/01/18 | 3,225 | 3,285 | 3,220 | 3,240 | ±0 | ±0% | 10,500 |
| 2024/01/17 | 3,280 | 3,355 | 3,240 | 3,240 | -40 | -1.2% | 18,000 |
| 2024/01/16 | 3,240 | 3,280 | 3,235 | 3,280 | +30 | +0.9% | 13,600 |
| 2024/01/15 | 3,230 | 3,280 | 3,215 | 3,250 | +20 | +0.6% | 15,000 |
| 2024/01/12 | 3,250 | 3,260 | 3,185 | 3,230 | +5 | +0.2% | 11,300 |
| 2024/01/11 | 3,310 | 3,330 | 3,225 | 3,225 | -65 | -2% | 24,600 |
| 2024/01/10 | 3,265 | 3,300 | 3,235 | 3,290 | +40 | +1.2% | 20,600 |
| 2024/01/09 | 3,210 | 3,250 | 3,190 | 3,250 | +65 | +2% | 11,900 |
| 2024/01/05 | 3,145 | 3,185 | 3,140 | 3,185 | +50 | +1.6% | 10,000 |
| 2024/01/04 | 3,085 | 3,145 | 3,055 | 3,135 | +30 | +1% | 9,100 |
| 2023/12/29 | 3,125 | 3,130 | 3,090 | 3,105 | -30 | -1% | 6,300 |
351～
400
件表示中 / 3766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 | 309,500円 | +1.5% | -8.0% | 3.23% | 12.08倍 | 0.41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 |
| テイカ | 128,900円 | +5.9% | -3.9% | 3.10% | 12.26倍 | 0.50倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 石原ケミカル | 199,800円 | +3.7% | +4.2% | 2.20% | 10.70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 | 166,600円 | +1.8% | -6.9% | 3.78% | 6.91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 |
| 三光合成 | 89,200円 | +3.2% | +5.9% | 3.14% | 6.80倍 | 0.84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
