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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,285 | 2,300 | 2,276 | 2,285 | ±0 | ±0% | 2,200 |
| 2024/05/14 | 2,270 | 2,334 | 2,260 | 2,285 | +15 | +0.7% | 15,000 |
| 2024/05/13 | 2,253 | 2,276 | 2,253 | 2,270 | +5 | +0.2% | 1,000 |
| 2024/05/10 | 2,253 | 2,266 | 2,250 | 2,265 | +3 | +0.1% | 3,000 |
| 2024/05/09 | 2,254 | 2,262 | 2,254 | 2,262 | +8 | +0.4% | 200 |
| 2024/05/08 | 2,255 | 2,264 | 2,254 | 2,254 | ±0 | ±0% | 2,600 |
| 2024/05/07 | 2,267 | 2,267 | 2,248 | 2,254 | +9 | +0.4% | 600 |
| 2024/05/02 | 2,251 | 2,262 | 2,245 | 2,245 | -7 | -0.3% | 2,100 |
| 2024/05/01 | 2,244 | 2,252 | 2,244 | 2,252 | -7 | -0.3% | 200 |
| 2024/04/30 | 2,239 | 2,259 | 2,235 | 2,259 | +20 | +0.9% | 1,900 |
| 2024/04/26 | 2,225 | 2,260 | 2,225 | 2,239 | +5 | +0.2% | 7,500 |
| 2024/04/25 | 2,254 | 2,256 | 2,234 | 2,234 | -9 | -0.4% | 1,800 |
| 2024/04/24 | 2,258 | 2,258 | 2,243 | 2,243 | -15 | -0.7% | 6,400 |
| 2024/04/23 | 2,249 | 2,258 | 2,249 | 2,258 | +10 | +0.4% | 200 |
| 2024/04/22 | 2,233 | 2,249 | 2,233 | 2,248 | +18 | +0.8% | 500 |
| 2024/04/19 | 2,242 | 2,249 | 2,224 | 2,230 | -9 | -0.4% | 4,500 |
| 2024/04/18 | 2,240 | 2,250 | 2,239 | 2,239 | -1 | ±0% | 1,800 |
| 2024/04/17 | 2,243 | 2,243 | 2,230 | 2,240 | -13 | -0.6% | 3,100 |
| 2024/04/16 | 2,251 | 2,253 | 2,236 | 2,253 | -8 | -0.4% | 3,400 |
| 2024/04/15 | 2,247 | 2,261 | 2,239 | 2,261 | +1 | ±0% | 3,300 |
| 2024/04/12 | 2,254 | 2,260 | 2,252 | 2,260 | +6 | +0.3% | 1,400 |
| 2024/04/11 | 2,250 | 2,279 | 2,250 | 2,254 | -9 | -0.4% | 1,300 |
| 2024/04/10 | 2,257 | 2,270 | 2,250 | 2,263 | +12 | +0.5% | 6,900 |
| 2024/04/09 | 2,276 | 2,280 | 2,251 | 2,251 | -27 | -1.2% | 1,500 |
| 2024/04/08 | 2,265 | 2,283 | 2,261 | 2,278 | +13 | +0.6% | 700 |
| 2024/04/05 | 2,265 | 2,274 | 2,252 | 2,265 | -20 | -0.9% | 1,700 |
| 2024/04/04 | 2,256 | 2,308 | 2,256 | 2,285 | +25 | +1.1% | 1,700 |
| 2024/04/03 | 2,261 | 2,280 | 2,260 | 2,260 | -4 | -0.2% | 1,500 |
| 2024/04/02 | 2,262 | 2,280 | 2,255 | 2,264 | -14 | -0.6% | 2,200 |
| 2024/04/01 | 2,292 | 2,295 | 2,275 | 2,278 | -14 | -0.6% | 1,700 |
| 2024/03/29 | 2,325 | 2,327 | 2,250 | 2,292 | -35 | -1.5% | 4,900 |
| 2024/03/28 | 2,296 | 2,350 | 2,296 | 2,327 | -26 | -1.1% | 25,500 |
| 2024/03/27 | 2,350 | 2,359 | 2,260 | 2,353 | +3 | +0.1% | 15,700 |
| 2024/03/26 | 2,349 | 2,350 | 2,330 | 2,350 | +2 | +0.1% | 2,300 |
| 2024/03/25 | 2,348 | 2,349 | 2,337 | 2,348 | +1 | ±0% | 1,200 |
| 2024/03/22 | 2,340 | 2,355 | 2,328 | 2,347 | -8 | -0.3% | 4,300 |
| 2024/03/21 | 2,343 | 2,362 | 2,330 | 2,355 | +25 | +1.1% | 10,200 |
| 2024/03/19 | 2,320 | 2,344 | 2,310 | 2,330 | +10 | +0.4% | 6,400 |
| 2024/03/18 | 2,299 | 2,320 | 2,299 | 2,320 | +21 | +0.9% | 6,100 |
| 2024/03/15 | 2,297 | 2,299 | 2,286 | 2,299 | ±0 | ±0% | 800 |
| 2024/03/14 | 2,298 | 2,300 | 2,281 | 2,299 | +21 | +0.9% | 1,200 |
| 2024/03/13 | 2,300 | 2,300 | 2,273 | 2,278 | -30 | -1.3% | 1,400 |
| 2024/03/12 | 2,270 | 2,318 | 2,268 | 2,308 | +37 | +1.6% | 6,000 |
| 2024/03/11 | 2,271 | 2,288 | 2,270 | 2,271 | -13 | -0.6% | 2,300 |
| 2024/03/08 | 2,276 | 2,284 | 2,270 | 2,284 | +9 | +0.4% | 1,700 |
| 2024/03/07 | 2,272 | 2,282 | 2,271 | 2,275 | -7 | -0.3% | 1,900 |
| 2024/03/06 | 2,275 | 2,283 | 2,271 | 2,282 | +7 | +0.3% | 900 |
| 2024/03/05 | 2,266 | 2,283 | 2,266 | 2,275 | -8 | -0.4% | 3,400 |
| 2024/03/04 | 2,286 | 2,286 | 2,266 | 2,283 | +3 | +0.1% | 1,400 |
| 2024/03/01 | 2,280 | 2,284 | 2,269 | 2,280 | -2 | -0.1% | 2,300 |
251～
300
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
