扶桑化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 342 | 346 | 342 | 346 | ±0 | ±0% | 4,000 |
| 2003/01/22 | 350 | 350 | 346 | 346 | ±0 | ±0% | 12,000 |
| 2003/01/21 | 346 | 346 | 346 | 346 | -4 | -1.1% | 5,000 |
| 2003/01/20 | 356 | 356 | 350 | 350 | -10 | -2.8% | 26,000 |
| 2003/01/17 | 366 | 366 | 360 | 360 | -8 | -2.2% | 10,000 |
| 2003/01/16 | 368 | 370 | 368 | 368 | -2 | -0.5% | 18,000 |
| 2003/01/15 | 360 | 370 | 360 | 370 | +10 | +2.8% | 60,000 |
| 2003/01/14 | 360 | 360 | 358 | 360 | ±0 | ±0% | 7,000 |
| 2003/01/10 | 340 | 360 | 334 | 360 | -10 | -2.7% | 18,500 |
| 2003/01/09 | 352 | 370 | 350 | 370 | +18 | +5.1% | 87,000 |
| 2003/01/08 | 340 | 356 | 340 | 352 | +12 | +3.5% | 105,000 |
| 2003/01/07 | 340 | 340 | 340 | 340 | ±0 | ±0% | 45,000 |
| 2003/01/06 | 340 | 340 | 340 | 340 | ±0 | ±0% | 7,500 |
| 2002/12/30 | 336 | 340 | 336 | 340 | +8 | +2.4% | 84,000 |
| 2002/12/27 | 332 | 332 | 332 | 332 | +2 | +0.6% | 12,500 |
| 2002/12/26 | 318 | 330 | 318 | 330 | +14 | +4.4% | 54,000 |
| 2002/12/25 | 310 | 318 | 310 | 316 | +6 | +1.9% | 32,500 |
| 2002/12/24 | 314 | 314 | 306 | 310 | -4 | -1.3% | 32,500 |
| 2002/12/20 | 312 | 320 | 312 | 314 | ±0 | ±0% | 41,500 |
| 2002/12/19 | 314 | 314 | 314 | 314 | ±0 | ±0% | 500 |
| 2002/12/18 | 320 | 320 | 306 | 314 | -6 | -1.9% | 28,000 |
| 2002/12/17 | 320 | 320 | 314 | 320 | ±0 | ±0% | 56,000 |
| 2002/12/16 | 320 | 320 | 320 | 320 | - | - | 45,500 |
| 2002/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/12 | 320 | 330 | 320 | 324 | -6 | -1.8% | 18,500 |
| 2002/12/11 | 334 | 334 | 328 | 330 | -6 | -1.8% | 30,500 |
| 2002/12/10 | 336 | 336 | 330 | 336 | ±0 | ±0% | 38,000 |
| 2002/12/09 | 336 | 336 | 336 | 336 | ±0 | ±0% | 22,500 |
| 2002/12/06 | 336 | 338 | 336 | 336 | ±0 | ±0% | 25,500 |
| 2002/12/05 | 340 | 340 | 336 | 336 | -4 | -1.2% | 71,500 |
| 2002/12/04 | 338 | 340 | 336 | 340 | ±0 | ±0% | 77,500 |
| 2002/12/03 | 326 | 340 | 326 | 340 | +8 | +2.4% | 138,000 |
| 2002/12/02 | 330 | 332 | 330 | 332 | ±0 | ±0% | 30,500 |
| 2002/11/29 | 332 | 332 | 330 | 332 | +2 | +0.6% | 180,000 |
| 2002/11/28 | 330 | 330 | 330 | 330 | ±0 | ±0% | 39,500 |
| 2002/11/27 | 320 | 330 | 320 | 330 | ±0 | ±0% | 11,000 |
| 2002/11/26 | 330 | 330 | 330 | 330 | ±0 | ±0% | 1,000 |
| 2002/11/25 | 330 | 330 | 328 | 330 | ±0 | ±0% | 23,500 |
| 2002/11/22 | 330 | 330 | 320 | 330 | +2 | +0.6% | 34,500 |
| 2002/11/21 | 328 | 334 | 328 | 328 | -2 | -0.6% | 43,000 |
| 2002/11/20 | 330 | 330 | 322 | 330 | +2 | +0.6% | 54,500 |
| 2002/11/19 | 328 | 332 | 328 | 328 | -2 | -0.6% | 37,500 |
| 2002/11/18 | 314 | 330 | 314 | 330 | -8 | -2.4% | 28,500 |
| 2002/11/15 | 340 | 344 | 338 | 338 | -2 | -0.6% | 69,000 |
| 2002/11/14 | 338 | 340 | 330 | 340 | ±0 | ±0% | 70,000 |
| 2002/11/13 | 330 | 340 | 330 | 340 | +20 | +6.3% | 61,500 |
| 2002/11/12 | 320 | 320 | 316 | 320 | ±0 | ±0% | 29,500 |
| 2002/11/11 | 320 | 320 | 320 | 320 | -12 | -3.6% | 10,000 |
| 2002/11/08 | 332 | 332 | 320 | 332 | ±0 | ±0% | 3,000 |
| 2002/11/07 | 322 | 332 | 320 | 332 | +12 | +3.8% | 35,500 |
5501～
5550
件表示中 / 5907件
類似銘柄と比較する
現在ご覧いただいている「扶桑化学」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 |
|---|---|---|---|---|---|---|---|---|
| 扶桑化学 | 386,000円 | +4.6% | -16.7% | 1.97% | 14.48倍 | 1.31倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 中国塗 | 264,000円 | +1.4% | +0.1% | 3.67% | 11.90倍 | 1.57倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 信越ポリ | 169,500円 | +4.0% | +5.9% | 3.07% | 13.64倍 | 1.11倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 高砂香 | 675,000円 | +0.4% | -15.1% | 3.56% | 11.24倍 | 0.91倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| エスケー化研 | 856,000円 | +2.7% | +0.2% | 1.40% | 10.69倍 | 0.71倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
