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 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 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 |
| 2018/02/26 | 2,985 | 3,040 | 2,970 | 3,035 | +120 | +4.1% | 110,600 |
| 2018/02/23 | 2,897 | 2,937 | 2,892 | 2,915 | +28 | +1% | 43,600 |
| 2018/02/22 | 2,871 | 2,906 | 2,857 | 2,887 | +12 | +0.4% | 73,600 |
| 2018/02/21 | 2,863 | 2,892 | 2,847 | 2,875 | +10 | +0.3% | 93,000 |
| 2018/02/20 | 2,880 | 2,895 | 2,840 | 2,865 | -23 | -0.8% | 41,300 |
| 2018/02/19 | 2,844 | 2,889 | 2,824 | 2,888 | +59 | +2.1% | 80,800 |
| 2018/02/16 | 2,814 | 2,857 | 2,783 | 2,829 | +23 | +0.8% | 113,000 |
| 2018/02/15 | 2,813 | 2,861 | 2,794 | 2,806 | -12 | -0.4% | 111,500 |
| 2018/02/14 | 2,871 | 2,926 | 2,816 | 2,818 | -68 | -2.4% | 143,000 |
| 2018/02/13 | 2,924 | 2,997 | 2,880 | 2,886 | -16 | -0.6% | 121,800 |
| 2018/02/09 | 2,814 | 2,907 | 2,805 | 2,902 | -59 | -2% | 152,000 |
| 2018/02/08 | 2,874 | 2,992 | 2,874 | 2,961 | +84 | +2.9% | 134,000 |
| 2018/02/07 | 3,030 | 3,030 | 2,876 | 2,877 | -3 | -0.1% | 200,000 |
| 2018/02/06 | 2,982 | 2,982 | 2,825 | 2,880 | -190 | -6.2% | 294,900 |
| 2018/02/05 | 3,095 | 3,110 | 3,055 | 3,070 | -120 | -3.8% | 180,100 |
| 2018/02/02 | 3,085 | 3,200 | 3,085 | 3,190 | +125 | +4.1% | 260,500 |
| 2018/02/01 | 3,045 | 3,085 | 2,820 | 3,065 | -70 | -2.2% | 706,400 |
| 2018/01/31 | 3,170 | 3,225 | 3,135 | 3,135 | -70 | -2.2% | 119,300 |
| 2018/01/30 | 3,215 | 3,260 | 3,200 | 3,205 | -45 | -1.4% | 138,100 |
| 2018/01/29 | 3,200 | 3,280 | 3,200 | 3,250 | +55 | +1.7% | 135,100 |
| 2018/01/26 | 3,220 | 3,230 | 3,190 | 3,195 | -15 | -0.5% | 83,900 |
| 2018/01/25 | 3,250 | 3,250 | 3,210 | 3,210 | -30 | -0.9% | 95,500 |
| 2018/01/24 | 3,250 | 3,250 | 3,215 | 3,240 | ±0 | ±0% | 78,500 |
| 2018/01/23 | 3,205 | 3,270 | 3,200 | 3,240 | +75 | +2.4% | 145,700 |
| 2018/01/22 | 3,150 | 3,190 | 3,125 | 3,165 | +35 | +1.1% | 99,000 |
| 2018/01/19 | 3,125 | 3,160 | 3,085 | 3,130 | -20 | -0.6% | 180,800 |
| 2018/01/18 | 3,200 | 3,205 | 3,150 | 3,150 | -35 | -1.1% | 100,100 |
| 2018/01/17 | 3,225 | 3,245 | 3,185 | 3,185 | -75 | -2.3% | 113,700 |
| 2018/01/16 | 3,275 | 3,280 | 3,230 | 3,260 | -20 | -0.6% | 112,500 |
| 2018/01/15 | 3,245 | 3,290 | 3,225 | 3,280 | +65 | +2% | 180,100 |
| 2018/01/12 | 3,205 | 3,235 | 3,175 | 3,215 | +15 | +0.5% | 124,200 |
| 2018/01/11 | 3,100 | 3,205 | 3,070 | 3,200 | +115 | +3.7% | 222,200 |
| 2018/01/10 | 3,200 | 3,200 | 3,070 | 3,085 | -120 | -3.7% | 270,000 |
| 2018/01/09 | 3,100 | 3,210 | 3,075 | 3,205 | +100 | +3.2% | 246,700 |
| 2018/01/05 | 3,010 | 3,120 | 2,983 | 3,105 | +125 | +4.2% | 299,400 |
| 2018/01/04 | 3,065 | 3,070 | 2,953 | 2,980 | -80 | -2.6% | 479,500 |
| 2017/12/29 | 3,035 | 3,070 | 3,010 | 3,060 | +30 | +1% | 108,700 |
| 2017/12/28 | 3,030 | 3,030 | 3,000 | 3,030 | -5 | -0.2% | 79,400 |
| 2017/12/27 | 3,015 | 3,045 | 2,961 | 3,035 | +20 | +0.7% | 153,300 |
| 2017/12/26 | 3,060 | 3,065 | 3,010 | 3,015 | -45 | -1.5% | 119,500 |
1751～
1800
件表示中 / 5870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 | 365,500円 | +4.6% | -16.7% | 2.08% | 13.71倍 | 1.24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 |
| 高砂香 | 657,000円 | +14.8% | +239.9% | 3.65% | 9.15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 |
| 信越ポリ | 159,700円 | +4.0% | +5.9% | 3.26% | 12.85倍 | 1.05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 |
| 伊勢化 | 2,495,000円 | +12.7% | +4.9% | 1.52% | 23.55倍 | 3.57倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 長谷川香 | 283,600円 | +3.7% | +7.5% | 2.61% | 15.28倍 | 0.96倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
市場注目の銘柄
チャート関連のコラム
