広栄化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,245 | 2,268 | 2,241 | 2,263 | +20 | +0.9% | 2,800 |
| 2025/01/20 | 2,249 | 2,249 | 2,227 | 2,243 | +6 | +0.3% | 1,900 |
| 2025/01/17 | 2,230 | 2,249 | 2,230 | 2,237 | -12 | -0.5% | 400 |
| 2025/01/16 | 2,231 | 2,254 | 2,228 | 2,249 | +20 | +0.9% | 1,700 |
| 2025/01/15 | 2,247 | 2,247 | 2,227 | 2,229 | -18 | -0.8% | 1,000 |
| 2025/01/14 | 2,254 | 2,254 | 2,247 | 2,247 | -3 | -0.1% | 600 |
| 2025/01/10 | 2,230 | 2,252 | 2,230 | 2,250 | +24 | +1.1% | 2,000 |
| 2025/01/09 | 2,247 | 2,249 | 2,226 | 2,226 | -17 | -0.8% | 1,800 |
| 2025/01/08 | 2,237 | 2,243 | 2,227 | 2,243 | +17 | +0.8% | 900 |
| 2025/01/07 | 2,238 | 2,240 | 2,224 | 2,226 | -12 | -0.5% | 2,600 |
| 2025/01/06 | 2,221 | 2,238 | 2,220 | 2,238 | +18 | +0.8% | 4,300 |
| 2024/12/30 | 2,210 | 2,220 | 2,210 | 2,220 | +15 | +0.7% | 1,100 |
| 2024/12/27 | 2,195 | 2,208 | 2,195 | 2,205 | +10 | +0.5% | 800 |
| 2024/12/26 | 2,186 | 2,199 | 2,186 | 2,195 | -3 | -0.1% | 7,000 |
| 2024/12/25 | 2,198 | 2,198 | 2,190 | 2,198 | +4 | +0.2% | 4,100 |
| 2024/12/24 | 2,194 | 2,194 | 2,185 | 2,194 | ±0 | ±0% | 4,900 |
| 2024/12/23 | 2,190 | 2,197 | 2,183 | 2,194 | +2 | +0.1% | 8,900 |
| 2024/12/20 | 2,207 | 2,207 | 2,181 | 2,192 | -14 | -0.6% | 2,400 |
| 2024/12/19 | 2,200 | 2,207 | 2,197 | 2,206 | ±0 | ±0% | 7,700 |
| 2024/12/18 | 2,210 | 2,210 | 2,203 | 2,206 | -4 | -0.2% | 2,500 |
| 2024/12/17 | 2,210 | 2,210 | 2,207 | 2,210 | -2 | -0.1% | 2,600 |
| 2024/12/16 | 2,218 | 2,218 | 2,200 | 2,212 | ±0 | ±0% | 4,600 |
| 2024/12/13 | 2,215 | 2,215 | 2,211 | 2,212 | -4 | -0.2% | 1,900 |
| 2024/12/12 | 2,225 | 2,225 | 2,216 | 2,216 | +1 | ±0% | 2,700 |
| 2024/12/11 | 2,215 | 2,217 | 2,215 | 2,215 | +1 | ±0% | 1,200 |
| 2024/12/10 | 2,231 | 2,235 | 2,214 | 2,214 | +1 | ±0% | 7,700 |
| 2024/12/09 | 2,223 | 2,230 | 2,213 | 2,213 | +1 | ±0% | 2,200 |
| 2024/12/06 | 2,216 | 2,216 | 2,212 | 2,212 | -8 | -0.4% | 1,200 |
| 2024/12/05 | 2,215 | 2,220 | 2,214 | 2,220 | +5 | +0.2% | 1,100 |
| 2024/12/04 | 2,223 | 2,223 | 2,214 | 2,215 | -8 | -0.4% | 1,400 |
| 2024/12/03 | 2,219 | 2,223 | 2,214 | 2,223 | +4 | +0.2% | 1,100 |
| 2024/12/02 | 2,225 | 2,226 | 2,219 | 2,219 | -6 | -0.3% | 1,200 |
| 2024/11/29 | 2,222 | 2,230 | 2,222 | 2,225 | +2 | +0.1% | 500 |
| 2024/11/28 | 2,220 | 2,223 | 2,215 | 2,223 | +5 | +0.2% | 1,400 |
| 2024/11/27 | 2,223 | 2,223 | 2,218 | 2,218 | -5 | -0.2% | 800 |
| 2024/11/26 | 2,230 | 2,246 | 2,223 | 2,223 | -17 | -0.8% | 600 |
| 2024/11/25 | 2,248 | 2,248 | 2,233 | 2,240 | +11 | +0.5% | 1,100 |
| 2024/11/22 | 2,245 | 2,245 | 2,229 | 2,229 | -14 | -0.6% | 1,000 |
| 2024/11/21 | 2,237 | 2,243 | 2,237 | 2,243 | +10 | +0.4% | 200 |
| 2024/11/20 | 2,233 | 2,240 | 2,233 | 2,233 | +4 | +0.2% | 1,200 |
| 2024/11/19 | 2,230 | 2,230 | 2,220 | 2,229 | -1 | ±0% | 1,300 |
| 2024/11/18 | 2,211 | 2,233 | 2,211 | 2,230 | +4 | +0.2% | 2,600 |
| 2024/11/15 | 2,216 | 2,226 | 2,215 | 2,226 | +15 | +0.7% | 1,400 |
| 2024/11/14 | 2,230 | 2,231 | 2,211 | 2,211 | -12 | -0.5% | 1,200 |
| 2024/11/13 | 2,226 | 2,226 | 2,223 | 2,223 | -17 | -0.8% | 1,400 |
| 2024/11/12 | 2,244 | 2,244 | 2,224 | 2,240 | -8 | -0.4% | 2,000 |
| 2024/11/11 | 2,247 | 2,248 | 2,239 | 2,248 | -2 | -0.1% | 1,000 |
| 2024/11/08 | 2,257 | 2,257 | 2,250 | 2,250 | ±0 | ±0% | 800 |
| 2024/11/07 | 2,255 | 2,255 | 2,250 | 2,250 | -2 | -0.1% | 1,000 |
| 2024/11/06 | 2,260 | 2,260 | 2,251 | 2,252 | -4 | -0.2% | 1,900 |
51～
100
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「広栄化学」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 |
|---|---|---|---|---|---|---|---|---|
| 広栄化学 | 233,900円 | +10.7% | +173.8% | 4.28% | 17.60倍 | 0.52倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| ナトコ | 142,000円 | +6.0% | +8.9% | 3.66% | 10.95倍 | 0.46倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| ＵＦＨＤ | 67,900円 | +10.9% | -3.3% | 5.74% | 8.35倍 | 0.71倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| ミライアル | 109,800円 | -0.0% | -14.2% | 3.64% | 12.40倍 | 0.44倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| ムトー精工 | 138,300円 | +2.6% | -5.5% | 6.76% | 5.89倍 | 0.55倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
市場注目の銘柄
チャート関連のコラム
