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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 2,253 | 2,256 | 2,245 | 2,256 | -3 | -0.1% | 1,200 |
| 2024/11/01 | 2,260 | 2,260 | 2,247 | 2,259 | +14 | +0.6% | 1,700 |
| 2024/10/31 | 2,247 | 2,260 | 2,236 | 2,245 | -2 | -0.1% | 2,800 |
| 2024/10/30 | 2,264 | 2,265 | 2,245 | 2,247 | -8 | -0.4% | 3,400 |
| 2024/10/29 | 2,225 | 2,255 | 2,225 | 2,255 | +12 | +0.5% | 9,800 |
| 2024/10/28 | 2,240 | 2,243 | 2,235 | 2,243 | +11 | +0.5% | 900 |
| 2024/10/25 | 2,235 | 2,235 | 2,222 | 2,232 | -2 | -0.1% | 1,800 |
| 2024/10/24 | 2,228 | 2,234 | 2,226 | 2,234 | +2 | +0.1% | 800 |
| 2024/10/23 | 2,235 | 2,235 | 2,231 | 2,232 | -9 | -0.4% | 800 |
| 2024/10/22 | 2,236 | 2,241 | 2,236 | 2,241 | +3 | +0.1% | 1,800 |
| 2024/10/21 | 2,238 | 2,239 | 2,238 | 2,238 | +10 | +0.4% | 1,200 |
| 2024/10/18 | 2,231 | 2,231 | 2,228 | 2,228 | -7 | -0.3% | 400 |
| 2024/10/17 | 2,235 | 2,236 | 2,231 | 2,235 | +5 | +0.2% | 1,000 |
| 2024/10/16 | 2,225 | 2,232 | 2,225 | 2,230 | -5 | -0.2% | 5,500 |
| 2024/10/15 | 2,236 | 2,240 | 2,229 | 2,235 | -1 | ±0% | 3,500 |
| 2024/10/11 | 2,240 | 2,242 | 2,236 | 2,236 | -4 | -0.2% | 1,400 |
| 2024/10/10 | 2,240 | 2,240 | 2,240 | 2,240 | ±0 | ±0% | 100 |
| 2024/10/09 | 2,250 | 2,250 | 2,240 | 2,240 | -8 | -0.4% | 1,600 |
101～
150
件表示中 / 3705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 | 223,100円 | -2.6% | -1.7% | 4.48% | 38.97倍 | 0.50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 |
| 東インキ | 408,500円 | -1.7% | +105.7% | 5.14% | 8.05倍 | 0.35倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| ＵＦＨＤ | 65,600円 | +10.9% | -3.3% | 5.95% | 8.09倍 | 0.69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 |
| アルマード | 104,600円 | +18.0% | +10.9% | 6.21% | 13.41倍 | 5.15倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| 竹本容器 | 83,000円 | +1.4% | +4.3% | 4.34% | 13.89倍 | 0.86倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
市場注目の銘柄
チャート関連のコラム
