4229 群栄化学工業

4229
2026/01/20
時価
367億円
PER 予
15.93倍
2010年以降
赤字-43.89倍
(2010-2025年)
PBR
0.52倍
2010年以降
0.32-1.4倍
(2010-2025年)
配当 予
2.45%
ROE 予
3.29%
ROA 予
2.65%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
4,125
始値
4,105
高値
4,125
安値
4,080
終値 -1.09%
4,080
出来高 -4.24%
15,800

乖離率

株価(5日)
移動平均値
-0.75%
4,111
株価(25日)
移動平均値
+3.87%
3,928
出来高(5日)
移動平均値
-28.38%
22,060

2025/08/21~2026/01/20

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2026
01/204,1054,1254,0804,080-1.09%15,800367億1309万+3.87%15.930.52
01/194,1454,1504,1104,125-0.72%16,500371億1802万+5.58%16.10.53
01/164,1454,1754,1154,155-1.42%14,500373億8796万+6.95%16.220.53
01/153,9854,2253,9604,215+5.9%47,000379億2786万+9.14%16.450.54
01/143,9804,0153,9453,9800%16,500358億1326万+3.81%15.540.51
01/133,9304,0053,9253,980+2.18%17,500358億1326万+4.3%15.540.51
01/093,9003,9303,8853,895-0.13%12,800350億4840万+2.55%15.20.5
01/083,9203,9303,9003,900-1.14%12,900350億9340万+3.07%15.220.5
01/073,9454,0203,9453,9450%11,600354億9832万+4.67%15.40.51
01/063,9003,9653,9003,945+1.28%9,000354億9832万+5.06%15.40.51
01/053,9804,0003,8953,895-2.14%12,400350億4840万+4.12%15.20.5
2025
12/303,9854,0103,9803,980-0.38%4,800358億1326万+6.82%15.540.51
12/294,0104,0103,9853,995+0.88%7,800359億4824万+7.8%15.60.51
12/263,9803,9803,9303,960-0.63%8,900356億3329万+7.38%15.460.51
12/254,0204,0503,9853,985-0.25%9,000358億5825万+8.61%15.560.51
12/244,0454,0453,9953,995-1.24%9,600359億4824万+9.51%15.60.51
12/233,9904,0503,9854,045+1%12,700363億9815万+11.49%15.790.52
12/224,0754,0904,0054,0050%15,700360億3822万+11.13%15.630.51
12/193,9804,0403,9054,005+1.26%29,700360億3822万+11.78%15.630.51
12/183,7803,9653,7803,955+4.08%39,800355億8830万+11.1%15.440.51
12/173,6653,8203,6353,800+5.41%39,900341億9357万+7.34%14.830.49
12/163,6503,6503,6003,605-1.23%7,400324億3890万+2.3%14.070.46
12/153,5653,6703,5653,650+2.1%15,800328億4382万+3.78%14.250.47
12/123,5703,5753,5503,575+1.27%8,700321億6895万+1.94%13.960.46
12/113,5553,5553,5303,530-0.98%6,300317億6402万+0.8%13.780.45
12/103,5753,5753,5553,565-0.28%1,800320億7896万+1.97%13.920.46
12/093,5353,5753,5353,575-0.14%6,100321億6895万+2.41%13.960.46
12/083,5103,5903,5053,580+2.43%7,200322億1394万+2.84%13.980.46
12/053,5603,5603,4953,495-1.55%10,700314億4908万+0.75%13.640.45
12/043,5153,5553,5153,550+1%7,400319億4399万+2.36%13.860.46
12/033,5203,5553,5153,515-0.85%6,700316億2905万+1.44%13.720.45
12/023,5503,5603,5103,545+0.14%8,400318億9900万+2.25%13.840.46
12/013,6103,6103,5303,540-1.39%5,900318億5401万+2.19%13.820.46
11/283,5853,6103,5803,5900%4,700323億392万+3.7%14.010.46
11/273,5103,5903,5103,590+2.28%11,500323億392万+3.79%14.010.46
11/263,4903,5203,4803,510+0.57%5,200315億8406万+1.53%13.70.45
11/253,5653,5653,4903,490-1.41%6,500314億409万+0.93%13.620.45
11/213,4703,5403,4703,540+1.14%8,100318億5401万+2.49%13.820.46
11/203,4953,5303,4753,500+1.16%5,400314億9407万+1.51%13.660.45
11/193,4753,5003,4453,460-0.43%9,900311億3414万+0.49%13.510.44
11/183,4453,4953,4053,475+0.29%24,800312億6912万+1.05%13.570.45
11/173,4653,4803,4553,4650%7,000311億7913万+0.96%13.530.45
11/143,4603,4803,4403,465+0.73%11,500311億7913万+1.02%13.530.45
11/133,4503,4553,4153,440-0.29%7,500309億5417万+0.47%13.430.44
11/123,4103,4503,4103,450+1.17%11,800310億4416万+0.82%13.470.44
11/113,4003,4203,3603,4100%10,800306億8423万-0.29%13.310.44
11/103,3853,4403,3803,4100%10,700306億8423万-0.2%13.310.44
11/073,4053,4403,4053,410-0.87%3,100306億8423万-0.06%13.310.44
11/063,3953,4653,3953,440+1.33%8,700309億5417万+0.97%13.430.44
11/053,4153,4403,3703,395-1.02%15,300305億4925万-0.26%13.250.44
11/043,3453,4453,3453,430+3%15,400308億6419万+0.82%13.390.44
10/313,3153,3653,3003,330+1.22%33,900299億6436万-2.12%130.43
10/303,3853,4203,2353,290-4.78%73,300296億443万-3.38%12.840.42
10/293,5103,6153,3303,455-0.72%62,600310億8915万+1.32%13.490.44
10/283,5853,6203,4403,480-2.11%37,500313億1411万+2.11%13.580.45
10/273,5003,6153,4953,555+2.45%22,700319億8898万+4.44%13.880.46
10/243,5003,5003,4703,470-0.86%4,600312億2412万+2.12%13.550.45
10/233,5003,5353,4953,500-0.43%9,400314億9407万+3.15%13.660.45
10/223,5403,5453,5103,515-0.99%9,300316億2905万+3.72%13.720.45
10/213,5203,5503,4853,550+0.85%20,400319億4399万+4.84%13.860.46
10/203,3903,5703,3753,520+3.83%37,600316億7404万+4.11%13.740.45
10/173,3953,3953,3703,390-0.15%3,600305億426万+0.47%13.230.44
10/163,3453,4003,3453,395+0.3%6,400305億4925万+0.56%13.250.44
10/153,3453,4103,3353,385+1.35%11,500304億5927万+0.21%13.210.44
10/143,2553,3403,2553,340+1.06%13,500300億5434万-1.27%13.040.43
10/103,3753,3803,3053,305-3.64%9,500297億3940万-2.25%12.90.42
10/093,3153,4303,3153,430+3.47%26,200308億6419万+1.48%13.390.44
10/083,3553,3753,3153,315-2.07%7,100298億2939万-1.75%12.940.43
10/073,3753,4103,3753,385-0.44%5,900304億5927万+0.36%13.210.44
10/063,3753,4103,3403,400+2.1%14,800305億9424万+1.07%13.270.44
10/033,3053,3353,3053,330+1.37%4,000299億6436万-0.75%130.43
10/023,3003,3353,2703,285+0.15%10,100295億5944万-1.85%12.820.42
10/013,3403,3503,2803,280-2.38%14,000295億1445万-1.8%12.80.42
09/303,3603,3703,3303,3600%6,400302億3431万+0.75%13.120.43
09/293,3853,4153,3603,360-2.18%8,100302億3431万+0.96%13.120.43
09/263,3903,4353,3753,435+0.88%11,200309億918万+3.53%13.410.44
09/253,4153,4153,3953,405-0.29%7,300306億3923万+3.03%13.290.44
09/243,4203,4303,3903,415+0.44%9,100307億2922万+3.74%13.330.44
09/223,3853,4403,3853,400+0.44%7,900305億9424万+3.75%13.270.44
09/193,4003,4203,3753,385-0.44%12,700304億5927万+3.77%13.210.44
09/183,3603,4353,3453,400+1.64%12,700305億9424万+4.78%13.270.44
09/173,3853,3853,3203,345-1.47%9,700300億9934万+3.59%13.060.43
09/163,4253,4253,3903,395-1.16%8,800305億4925万+5.63%13.250.44
09/123,4153,4703,3903,435+0.15%11,000309億918万+7.51%13.410.44
09/113,3853,4303,3553,430+2.39%14,000308億6419万+8.07%13.390.44
09/103,4253,4303,3503,350-2.19%11,100301億4433万+6.21%13.080.43
09/093,4503,4753,4103,425-0.72%13,300308億1920万+9.22%13.370.44
09/083,5103,5403,4503,450-1.71%17,500310億4416万+10.83%13.470.44
09/053,3153,5253,3153,510+6.36%46,500315億8406万+13.56%13.70.45
09/043,2703,3253,2703,300+0.76%4,600296億9441万+7.63%12.880.42
09/033,2403,3103,2403,275-0.15%8,500294億6945万+7.38%12.780.42
09/023,3003,3003,2653,2800%11,300295億1445万+8.11%12.80.42
09/013,1803,2803,1803,280+3.14%15,800295億1445万+8.65%12.80.42
08/293,2003,2303,1803,180+0.32%16,300286億1461万+5.89%12.410.41
08/283,1153,1803,1153,170+1.77%11,000285億2463万+6.02%12.370.41
08/273,1203,1303,1053,1150%8,800280億2972万+4.64%12.160.4
08/263,1603,1603,1153,115-1.42%8,800280億2972万+5.09%12.160.4
08/253,1803,2153,1603,160-0.63%13,800284億3465万+7.05%12.340.41
08/223,1403,1953,1203,180+1.92%17,000286億1461万+8.24%12.410.41
08/213,0953,1453,0953,120+0.81%12,000280億7472万+6.74%12.180.4

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
3,450
345
4/2
1,710
171
1/16
38,700
387,000
6/15
--+18.14%
2/5
-18.15%
1/22
2009年
3月期
2,460
246
6/6
1,420
142
10/10
26,000
260,000
6/5
--+13.24%
11/5
-25.89%
10/8
2010年
3月期
2,500
250
6/19
1,900
190
11/27

190
11/20
69,300
693,000
6/19
--+9.4%
12/17
-8.64%
10/5
2011年
3月期
2,650
265
1/17
1,560
156
3/15
57,000
570,000
1/17
238億4551万140億3736万+10.19%
12/14
-26.79%
3/15
2012年
3月期
2,400
240
7/19
1,620
162
11/24
85,500
855,000
11/25
215億9594万145億7726万+8.51%
2/28
-20.29%
11/24
2013年
3月期
2,370
237
1/31
1,770
177
11/15
59,700
597,000
11/30
213億2599万159億2700万+11.6%
1/15
-7.64%
11/15
2014年
3月期
7,100
710
7/11
2,100
210
4/2
10,198,600
101,986,000
6/3
638億8799万188億9644万+84.73%
6/3
-19.32%
2/5
2015年
3月期
4,380
438
6/24
3,060
306
10/17
451,900
4,519,000
6/24
394億1259万275億3482万+13.27%
6/24
-15.4%
10/17
2016年
3月期
3,720
372
11/26
2,310
231
2/12
104,600
1,046,000
11/26
334億7370万207億8609万+12.42%
11/26
-20.55%
2/12
2017年
3月期
3,795
2/17
2,560
256
6/24

256
6/14
30,600
1/31
341億4857万230億3566万+9.79%
12/13
-7.11%
6/14
2018年
3月期
4,030
1/15
3,345
4/7
44,300
8/21
362億6318万300億9934万+7.14%
8/21
-11.19%
2/9
2019年
3月期
3,885
5/15
2,290
12/25
12,300
9/25
349億5842万206億612万+6.79%
5/14
-22.42%
12/25
2020年
3月期
2,816
4/15
2,001
3/13
29,200
12/6
253億3923万180億561万+11.33%
3/27
-10.59%
3/13
2021年
3月期
2,814
5/19
2,224
9/4
21,300
3/22
253億2123万200億1223万+13.46%
9/28
-6.49%
10/22
2022年
3月期
3,925
1/13
2,358
4/27
161,300
9/17
353億1835万212億1801万+15.61%
9/15
-12.19%
3/9
2023年
3月期
3,030
4/5
2,302
12/22
37,200
10/28
272億6487万207億1410万+5.89%
3/9
-6.24%
6/24
2024年
3月期
3,855
3/27
2,471
5/31
141,900
9/21
346億8847万222億3481万+15.18%
6/28
-9.56%
10/4
2025年
3月期
3,915
4/9
2,420
8/5
68,500
5/15
352億2837万217億7590万+8.74%
3/26
-20.39%
8/5
最新4,080
2026/1/20
15,800367億1309万+3.87%
3,928

年間値上がり率

1984/12/28 vs 1983/12/28
-9%(0.91倍)
1985/12/28 vs 1984/12/28
-13%(0.87倍)
1986/12/27 vs 1985/12/28
8%(1.08倍)
1987/12/28 vs 1986/12/27
-3%(0.97倍)
1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
30%(1.3倍)
1990/12/28 vs 1989/12/29
7%(1.07倍)
1991/12/30 vs 1990/12/28
-40%(0.6倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
10%(1.1倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
18%(1.18倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
2%(1.02倍)
2001/12/28 vs 2000/12/29
15%(1.15倍)
2002/12/30 vs 2001/12/28
28%(1.28倍)
2003/12/30 vs 2002/12/30
6%(1.06倍)
2004/12/30 vs 2003/12/30
76%(1.76倍)
2005/12/30 vs 2004/12/30
20%(1.2倍)
2006/12/29 vs 2005/12/30
-35%(0.65倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-1%(0.99倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
139%(2.39倍)
2014/12/30 vs 2013/12/30
-28%(0.72倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
61%(1.61倍)
2022/12/30 vs 2021/12/30
-38%(0.62倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/12/30 vs 2023/12/29
-12%(0.88倍)
2025/12/30 vs 2024/12/30
46%(1.46倍)
2026/01/20 vs 2025/12/30
3%(1.03倍)
過去安値
1,340円(2001/12/12)
204%(3.04倍)
4,080円(1/20)

IRBANK
公式Xアカウント一覧