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 |
---|---|---|---|---|---|---|---|
2018/05/11 | 2,621 | 2,774 | 2,615 | 2,720 | +118 | +4.5% | 415,400 |
2018/05/10 | 2,525 | 2,602 | 2,500 | 2,602 | +147 | +6% | 456,600 |
2018/05/09 | 2,525 | 2,525 | 2,451 | 2,455 | -12 | -0.5% | 450,600 |
2018/05/08 | 2,578 | 2,614 | 2,357 | 2,467 | -261 | -9.6% | 697,800 |
2018/05/07 | 2,733 | 2,763 | 2,704 | 2,728 | ±0 | ±0% | 238,600 |
2018/05/02 | 2,808 | 2,830 | 2,727 | 2,728 | -83 | -3% | 115,700 |
2018/05/01 | 2,779 | 2,859 | 2,779 | 2,811 | +21 | +0.8% | 114,300 |
2018/04/27 | 2,828 | 2,872 | 2,764 | 2,790 | -32 | -1.1% | 296,500 |
2018/04/26 | 2,755 | 2,864 | 2,744 | 2,822 | +55 | +2% | 691,100 |
2018/04/25 | 2,753 | 2,791 | 2,736 | 2,767 | -36 | -1.3% | 206,700 |
2018/04/24 | 2,776 | 2,829 | 2,772 | 2,803 | +26 | +0.9% | 73,600 |
2018/04/23 | 2,770 | 2,785 | 2,763 | 2,777 | +7 | +0.3% | 68,700 |
2018/04/20 | 2,770 | 2,791 | 2,741 | 2,770 | -4 | -0.1% | 97,400 |
2018/04/19 | 2,794 | 2,810 | 2,773 | 2,774 | +7 | +0.3% | 99,700 |
2018/04/18 | 2,765 | 2,790 | 2,730 | 2,767 | -3 | -0.1% | 119,100 |
2018/04/17 | 2,779 | 2,831 | 2,767 | 2,770 | -12 | -0.4% | 73,700 |
2018/04/16 | 2,763 | 2,789 | 2,720 | 2,782 | +7 | +0.3% | 105,700 |
2018/04/13 | 2,770 | 2,819 | 2,762 | 2,775 | +5 | +0.2% | 116,400 |
2018/04/12 | 2,742 | 2,778 | 2,698 | 2,770 | ±0 | ±0% | 125,600 |
2018/04/11 | 2,781 | 2,793 | 2,768 | 2,770 | +1 | ±0% | 75,000 |
2018/04/10 | 2,779 | 2,781 | 2,732 | 2,769 | -16 | -0.6% | 147,300 |
2018/04/09 | 2,763 | 2,816 | 2,753 | 2,785 | -11 | -0.4% | 145,300 |
2018/04/06 | 2,759 | 2,805 | 2,759 | 2,796 | +6 | +0.2% | 106,800 |
2018/04/05 | 2,774 | 2,814 | 2,764 | 2,790 | +39 | +1.4% | 66,100 |
2018/04/04 | 2,743 | 2,758 | 2,714 | 2,751 | -2 | -0.1% | 87,600 |
2018/04/03 | 2,729 | 2,760 | 2,706 | 2,753 | -6 | -0.2% | 54,900 |
2018/04/02 | 2,768 | 2,786 | 2,752 | 2,759 | +11 | +0.4% | 45,500 |
2018/03/30 | 2,734 | 2,765 | 2,723 | 2,748 | +39 | +1.4% | 53,700 |
2018/03/29 | 2,725 | 2,760 | 2,686 | 2,709 | -6 | -0.2% | 71,100 |
2018/03/28 | 2,640 | 2,718 | 2,640 | 2,715 | +2 | +0.1% | 53,600 |
2018/03/27 | 2,711 | 2,725 | 2,684 | 2,713 | +53 | +2% | 151,500 |
2018/03/26 | 2,628 | 2,661 | 2,610 | 2,660 | -18 | -0.7% | 186,400 |
2018/03/23 | 2,743 | 2,776 | 2,674 | 2,678 | -131 | -4.7% | 183,400 |
2018/03/22 | 2,793 | 2,819 | 2,784 | 2,809 | -11 | -0.4% | 134,900 |
2018/03/20 | 2,830 | 2,830 | 2,788 | 2,820 | -42 | -1.5% | 120,000 |
2018/03/19 | 2,878 | 2,920 | 2,852 | 2,862 | -65 | -2.2% | 105,600 |
2018/03/16 | 2,928 | 2,941 | 2,919 | 2,927 | -13 | -0.4% | 67,500 |
2018/03/15 | 2,925 | 2,957 | 2,916 | 2,940 | +17 | +0.6% | 103,700 |
2018/03/14 | 2,910 | 2,944 | 2,891 | 2,923 | -1 | ±0% | 115,700 |
2018/03/13 | 2,909 | 2,944 | 2,905 | 2,924 | -29 | -1% | 89,400 |
2018/03/12 | 2,956 | 2,975 | 2,916 | 2,953 | +25 | +0.9% | 61,700 |
2018/03/09 | 2,895 | 2,953 | 2,893 | 2,928 | +54 | +1.9% | 103,000 |
2018/03/08 | 2,996 | 2,996 | 2,865 | 2,874 | -86 | -2.9% | 242,100 |
2018/03/07 | 2,960 | 3,030 | 2,951 | 2,960 | -70 | -2.3% | 79,800 |
2018/03/06 | 3,000 | 3,075 | 3,000 | 3,030 | +43 | +1.4% | 89,600 |
2018/03/05 | 2,973 | 3,025 | 2,961 | 2,987 | +7 | +0.2% | 134,800 |
2018/03/02 | 2,935 | 3,015 | 2,935 | 2,980 | -5 | -0.2% | 165,100 |
2018/03/01 | 2,981 | 3,010 | 2,950 | 2,985 | -25 | -0.8% | 136,000 |
2018/02/28 | 3,060 | 3,090 | 3,010 | 3,010 | -60 | -2% | 95,100 |
2018/02/27 | 3,055 | 3,085 | 3,035 | 3,070 | +35 | +1.2% | 105,200 |
1751~
1800
件表示中 / 5910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 | 401,000円 | +4.6% | -16.7% | 1.90% | 15.04倍 | 1.36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 |
ノエビアHD | 440,500円 | +0.3% | +0.9% | 5.11% | 18.81倍 | 3.11倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
中国塗 | 265,300円 | +1.4% | +0.1% | 3.66% | 11.96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 | 169,300円 | +4.0% | +5.9% | 3.07% | 13.62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 |
エスケー化研 | 858,000円 | +2.7% | +0.2% | 1.40% | 10.72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