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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 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 |
201～
250
件表示中 / 3783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 | 227,500円 | -2.6% | -1.7% | 4.40% | 39.74倍 | 0.51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 |
| ＵＦＨＤ | 70,400円 | +3.0% | -64.8% | 5.54% | 21.88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 |
| ミライアル | 117,100円 | -0.0% | -34.0% | 2.56% | 15.12倍 | 0.47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 |
| 竹本容器 | 83,700円 | +1.4% | +4.3% | 4.30% | 14.03倍 | 0.88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 |
| ダイトーケミ | 92,400円 | +4.6% | +6.2% | 2.60% | 12.88倍 | 0.67倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
市場注目の銘柄
チャート関連のコラム
