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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,351 | 2,354 | 2,335 | 2,354 | -1 | ±0% | 3,600 |
| 2024/07/24 | 2,352 | 2,365 | 2,352 | 2,355 | ±0 | ±0% | 1,300 |
| 2024/07/23 | 2,365 | 2,370 | 2,354 | 2,355 | -11 | -0.5% | 2,100 |
| 2024/07/22 | 2,345 | 2,370 | 2,345 | 2,366 | +20 | +0.9% | 4,700 |
| 2024/07/19 | 2,350 | 2,356 | 2,336 | 2,346 | +16 | +0.7% | 4,500 |
| 2024/07/18 | 2,340 | 2,346 | 2,330 | 2,330 | -10 | -0.4% | 1,400 |
| 2024/07/17 | 2,338 | 2,340 | 2,337 | 2,340 | ±0 | ±0% | 1,300 |
| 2024/07/16 | 2,336 | 2,346 | 2,336 | 2,340 | +2 | +0.1% | 1,800 |
| 2024/07/12 | 2,327 | 2,340 | 2,326 | 2,338 | -1 | ±0% | 6,100 |
| 2024/07/11 | 2,348 | 2,348 | 2,329 | 2,339 | +10 | +0.4% | 2,100 |
| 2024/07/10 | 2,316 | 2,329 | 2,316 | 2,329 | +13 | +0.6% | 200 |
| 2024/07/09 | 2,301 | 2,320 | 2,301 | 2,316 | +15 | +0.7% | 600 |
| 2024/07/08 | 2,332 | 2,345 | 2,301 | 2,301 | -31 | -1.3% | 2,100 |
| 2024/07/05 | 2,330 | 2,341 | 2,330 | 2,332 | +4 | +0.2% | 1,500 |
| 2024/07/04 | 2,330 | 2,344 | 2,315 | 2,328 | -2 | -0.1% | 3,400 |
| 2024/07/03 | 2,330 | 2,330 | 2,330 | 2,330 | ±0 | ±0% | 500 |
| 2024/07/02 | 2,344 | 2,344 | 2,330 | 2,330 | -11 | -0.5% | 1,300 |
| 2024/07/01 | 2,345 | 2,345 | 2,331 | 2,341 | +10 | +0.4% | 700 |
| 2024/06/28 | 2,349 | 2,349 | 2,330 | 2,331 | -9 | -0.4% | 2,700 |
| 2024/06/27 | 2,345 | 2,345 | 2,335 | 2,340 | ±0 | ±0% | 1,300 |
| 2024/06/26 | 2,329 | 2,347 | 2,329 | 2,340 | +12 | +0.5% | 5,700 |
| 2024/06/25 | 2,344 | 2,344 | 2,326 | 2,328 | -10 | -0.4% | 3,000 |
| 2024/06/24 | 2,328 | 2,343 | 2,320 | 2,338 | +18 | +0.8% | 7,800 |
| 2024/06/21 | 2,298 | 2,320 | 2,295 | 2,320 | +23 | +1% | 2,900 |
| 2024/06/20 | 2,287 | 2,297 | 2,287 | 2,297 | -2 | -0.1% | 600 |
| 2024/06/19 | 2,295 | 2,299 | 2,295 | 2,299 | +5 | +0.2% | 400 |
| 2024/06/18 | 2,290 | 2,294 | 2,290 | 2,294 | +9 | +0.4% | 500 |
| 2024/06/17 | 2,285 | 2,295 | 2,285 | 2,285 | -10 | -0.4% | 600 |
| 2024/06/14 | 2,271 | 2,298 | 2,271 | 2,295 | +15 | +0.7% | 1,500 |
| 2024/06/13 | 2,279 | 2,300 | 2,279 | 2,280 | -5 | -0.2% | 2,200 |
| 2024/06/12 | 2,298 | 2,298 | 2,285 | 2,285 | -13 | -0.6% | 500 |
| 2024/06/11 | 2,297 | 2,298 | 2,290 | 2,298 | +2 | +0.1% | 1,700 |
| 2024/06/10 | 2,295 | 2,296 | 2,295 | 2,296 | +2 | +0.1% | 300 |
| 2024/06/07 | 2,278 | 2,294 | 2,278 | 2,294 | +6 | +0.3% | 500 |
| 2024/06/06 | 2,285 | 2,288 | 2,285 | 2,288 | -9 | -0.4% | 700 |
| 2024/06/05 | 2,297 | 2,300 | 2,297 | 2,297 | ±0 | ±0% | 1,200 |
| 2024/06/04 | 2,298 | 2,298 | 2,297 | 2,297 | +9 | +0.4% | 300 |
| 2024/06/03 | 2,297 | 2,299 | 2,288 | 2,288 | ±0 | ±0% | 1,600 |
| 2024/05/31 | 2,276 | 2,288 | 2,276 | 2,288 | ±0 | ±0% | 400 |
| 2024/05/30 | 2,278 | 2,288 | 2,274 | 2,288 | -1 | ±0% | 700 |
| 2024/05/29 | 2,281 | 2,289 | 2,281 | 2,289 | +8 | +0.4% | 400 |
| 2024/05/28 | 2,290 | 2,291 | 2,281 | 2,281 | +1 | ±0% | 700 |
| 2024/05/27 | 2,271 | 2,280 | 2,265 | 2,280 | -3 | -0.1% | 600 |
| 2024/05/24 | 2,284 | 2,288 | 2,282 | 2,283 | +7 | +0.3% | 1,600 |
| 2024/05/23 | 2,291 | 2,291 | 2,276 | 2,276 | -7 | -0.3% | 700 |
| 2024/05/22 | 2,284 | 2,297 | 2,283 | 2,283 | -7 | -0.3% | 500 |
| 2024/05/21 | 2,300 | 2,300 | 2,269 | 2,290 | -6 | -0.3% | 7,900 |
| 2024/05/20 | 2,270 | 2,297 | 2,270 | 2,296 | +26 | +1.1% | 1,400 |
| 2024/05/17 | 2,273 | 2,290 | 2,270 | 2,270 | -3 | -0.1% | 900 |
| 2024/05/16 | 2,276 | 2,278 | 2,257 | 2,273 | -12 | -0.5% | 3,900 |
201～
250
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
