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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 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 |
| 2024/02/29 | 2,271 | 2,282 | 2,265 | 2,282 | +12 | +0.5% | 1,600 |
| 2024/02/28 | 2,280 | 2,281 | 2,267 | 2,270 | +3 | +0.1% | 2,500 |
| 2024/02/27 | 2,270 | 2,278 | 2,267 | 2,267 | ±0 | ±0% | 2,300 |
| 2024/02/26 | 2,292 | 2,292 | 2,265 | 2,267 | -23 | -1% | 2,700 |
| 2024/02/22 | 2,293 | 2,293 | 2,278 | 2,290 | ±0 | ±0% | 4,000 |
| 2024/02/21 | 2,270 | 2,298 | 2,270 | 2,290 | +20 | +0.9% | 8,000 |
| 2024/02/20 | 2,272 | 2,278 | 2,263 | 2,270 | -2 | -0.1% | 4,800 |
| 2024/02/19 | 2,277 | 2,278 | 2,220 | 2,272 | +3 | +0.1% | 5,700 |
| 2024/02/16 | 2,280 | 2,283 | 2,231 | 2,269 | +7 | +0.3% | 14,100 |
| 2024/02/15 | 2,280 | 2,281 | 2,262 | 2,262 | -21 | -0.9% | 10,000 |
| 2024/02/14 | 2,287 | 2,287 | 2,272 | 2,283 | +1 | ±0% | 2,800 |
| 2024/02/13 | 2,280 | 2,285 | 2,277 | 2,282 | +2 | +0.1% | 3,800 |
| 2024/02/09 | 2,282 | 2,283 | 2,276 | 2,280 | -3 | -0.1% | 1,600 |
| 2024/02/08 | 2,287 | 2,287 | 2,272 | 2,283 | +3 | +0.1% | 1,600 |
| 2024/02/07 | 2,280 | 2,290 | 2,273 | 2,280 | -3 | -0.1% | 9,400 |
| 2024/02/06 | 2,287 | 2,289 | 2,282 | 2,283 | -6 | -0.3% | 2,000 |
| 2024/02/05 | 2,300 | 2,310 | 2,285 | 2,289 | -11 | -0.5% | 5,600 |
| 2024/02/02 | 2,313 | 2,313 | 2,297 | 2,300 | ±0 | ±0% | 1,200 |
| 2024/02/01 | 2,313 | 2,320 | 2,275 | 2,300 | +4 | +0.2% | 5,100 |
| 2024/01/31 | 2,330 | 2,330 | 2,275 | 2,296 | -34 | -1.5% | 11,000 |
| 2024/01/30 | 2,330 | 2,331 | 2,310 | 2,330 | ±0 | ±0% | 3,500 |
| 2024/01/29 | 2,323 | 2,335 | 2,323 | 2,330 | +9 | +0.4% | 3,300 |
| 2024/01/26 | 2,313 | 2,321 | 2,311 | 2,321 | +8 | +0.3% | 1,100 |
| 2024/01/25 | 2,318 | 2,320 | 2,313 | 2,313 | +2 | +0.1% | 1,800 |
| 2024/01/24 | 2,309 | 2,311 | 2,302 | 2,311 | ±0 | ±0% | 1,900 |
| 2024/01/23 | 2,316 | 2,320 | 2,306 | 2,311 | +6 | +0.3% | 2,700 |
| 2024/01/22 | 2,289 | 2,305 | 2,289 | 2,305 | +30 | +1.3% | 2,500 |
| 2024/01/19 | 2,267 | 2,287 | 2,267 | 2,275 | +9 | +0.4% | 5,600 |
| 2024/01/18 | 2,240 | 2,278 | 2,240 | 2,266 | -4 | -0.2% | 11,400 |
| 2024/01/17 | 2,250 | 2,285 | 2,250 | 2,270 | -15 | -0.7% | 23,600 |
| 2024/01/16 | 2,270 | 2,296 | 2,270 | 2,285 | -8 | -0.3% | 11,200 |
251～
300
件表示中 / 3674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 | 208,500円 | +10.7% | +173.8% | 4.80% | 15.69倍 | 0.47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 |
| ナトコ | 138,900円 | +6.0% | +8.9% | 3.74% | 10.71倍 | 0.45倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| リプロセル | 11,600円 | +9.7% | - | 0.00% | - | 1.26倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| ミライアル | 99,600円 | -0.0% | -14.2% | 4.02% | 11.25倍 | 0.40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 |
| ＵＦＨＤ | 59,200円 | +10.9% | -3.3% | 6.59% | 7.28倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
