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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,248 | 2,258 | 2,248 | 2,248 | -2 | -0.1% | 600 |
| 2024/10/07 | 2,255 | 2,270 | 2,245 | 2,250 | -5 | -0.2% | 1,400 |
| 2024/10/04 | 2,242 | 2,255 | 2,228 | 2,255 | +23 | +1% | 3,100 |
| 2024/10/03 | 2,279 | 2,283 | 2,201 | 2,232 | -46 | -2% | 4,400 |
| 2024/10/02 | 2,287 | 2,287 | 2,278 | 2,278 | -9 | -0.4% | 300 |
| 2024/10/01 | 2,280 | 2,301 | 2,280 | 2,287 | -6 | -0.3% | 1,700 |
| 2024/09/30 | 2,285 | 2,293 | 2,277 | 2,293 | -7 | -0.3% | 1,300 |
| 2024/09/27 | 2,273 | 2,345 | 2,273 | 2,300 | -10 | -0.4% | 26,200 |
| 2024/09/26 | 2,318 | 2,318 | 2,296 | 2,310 | -7 | -0.3% | 3,000 |
| 2024/09/25 | 2,295 | 2,319 | 2,295 | 2,317 | +29 | +1.3% | 1,700 |
| 2024/09/24 | 2,278 | 2,354 | 2,278 | 2,288 | +27 | +1.2% | 4,700 |
| 2024/09/20 | 2,251 | 2,261 | 2,251 | 2,261 | +1 | ±0% | 800 |
| 2024/09/19 | 2,255 | 2,268 | 2,239 | 2,260 | +9 | +0.4% | 1,700 |
| 2024/09/18 | 2,251 | 2,271 | 2,251 | 2,251 | -1 | ±0% | 1,000 |
| 2024/09/17 | 2,260 | 2,280 | 2,200 | 2,252 | -13 | -0.6% | 5,900 |
| 2024/09/13 | 2,309 | 2,310 | 2,265 | 2,265 | -40 | -1.7% | 7,000 |
| 2024/09/12 | 2,233 | 2,379 | 2,233 | 2,305 | +155 | +7.2% | 17,400 |
| 2024/09/11 | 2,222 | 2,222 | 2,150 | 2,150 | -60 | -2.7% | 6,700 |
| 2024/09/10 | 2,227 | 2,231 | 2,210 | 2,210 | +14 | +0.6% | 3,300 |
| 2024/09/09 | 2,223 | 2,223 | 2,188 | 2,196 | -41 | -1.8% | 4,100 |
| 2024/09/06 | 2,259 | 2,279 | 2,230 | 2,237 | -32 | -1.4% | 2,700 |
| 2024/09/05 | 2,283 | 2,283 | 2,269 | 2,269 | -10 | -0.4% | 200 |
| 2024/09/04 | 2,245 | 2,300 | 2,245 | 2,279 | +17 | +0.8% | 2,000 |
| 2024/09/03 | 2,263 | 2,270 | 2,262 | 2,262 | +2 | +0.1% | 800 |
| 2024/09/02 | 2,265 | 2,265 | 2,260 | 2,260 | +1 | ±0% | 1,300 |
| 2024/08/30 | 2,260 | 2,260 | 2,259 | 2,259 | +4 | +0.2% | 1,000 |
| 2024/08/29 | 2,255 | 2,255 | 2,255 | 2,255 | ±0 | ±0% | 200 |
| 2024/08/28 | 2,260 | 2,260 | 2,242 | 2,255 | +4 | +0.2% | 700 |
| 2024/08/27 | 2,237 | 2,265 | 2,235 | 2,251 | +14 | +0.6% | 5,700 |
| 2024/08/26 | 2,232 | 2,251 | 2,232 | 2,237 | +5 | +0.2% | 4,900 |
| 2024/08/23 | 2,232 | 2,232 | 2,232 | 2,232 | +29 | +1.3% | 600 |
| 2024/08/22 | 2,203 | 2,203 | 2,203 | 2,203 | -28 | -1.3% | 500 |
| 2024/08/21 | 2,218 | 2,238 | 2,218 | 2,231 | +13 | +0.6% | 5,900 |
| 2024/08/20 | 2,208 | 2,219 | 2,183 | 2,218 | +18 | +0.8% | 900 |
| 2024/08/19 | 2,220 | 2,231 | 2,200 | 2,200 | -25 | -1.1% | 3,300 |
| 2024/08/16 | 2,198 | 2,241 | 2,198 | 2,225 | +27 | +1.2% | 14,200 |
| 2024/08/15 | 2,190 | 2,198 | 2,190 | 2,198 | +8 | +0.4% | 6,300 |
| 2024/08/14 | 2,188 | 2,194 | 2,175 | 2,190 | +11 | +0.5% | 1,300 |
| 2024/08/13 | 2,154 | 2,192 | 2,142 | 2,179 | +49 | +2.3% | 9,200 |
| 2024/08/09 | 2,121 | 2,130 | 2,111 | 2,130 | +46 | +2.2% | 7,200 |
| 2024/08/08 | 2,098 | 2,148 | 2,061 | 2,084 | +33 | +1.6% | 9,700 |
| 2024/08/07 | 2,010 | 2,052 | 2,010 | 2,051 | +29 | +1.4% | 26,600 |
| 2024/08/06 | 1,990 | 2,060 | 1,990 | 2,022 | +71 | +3.6% | 21,900 |
| 2024/08/05 | 2,233 | 2,233 | 1,951 | 1,951 | -328 | -14.4% | 28,600 |
| 2024/08/02 | 2,309 | 2,310 | 2,266 | 2,279 | -53 | -2.3% | 8,100 |
| 2024/08/01 | 2,379 | 2,379 | 2,328 | 2,332 | -53 | -2.2% | 3,400 |
| 2024/07/31 | 2,363 | 2,425 | 2,355 | 2,385 | -5 | -0.2% | 6,800 |
| 2024/07/30 | 2,368 | 2,390 | 2,366 | 2,390 | +25 | +1.1% | 2,800 |
| 2024/07/29 | 2,362 | 2,370 | 2,362 | 2,365 | +7 | +0.3% | 500 |
| 2024/07/26 | 2,355 | 2,358 | 2,350 | 2,358 | +4 | +0.2% | 1,300 |
151～
200
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
