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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 3,045 | 3,080 | 3,025 | 3,060 | +35 | +1.2% | 104,000 |
| 2017/12/22 | 3,035 | 3,040 | 2,996 | 3,025 | -45 | -1.5% | 243,200 |
| 2017/12/21 | 3,170 | 3,175 | 3,015 | 3,070 | -125 | -3.9% | 357,300 |
| 2017/12/20 | 3,245 | 3,250 | 3,190 | 3,195 | -85 | -2.6% | 103,700 |
| 2017/12/19 | 3,250 | 3,305 | 3,245 | 3,280 | +45 | +1.4% | 81,700 |
| 2017/12/18 | 3,180 | 3,235 | 3,175 | 3,235 | +70 | +2.2% | 78,100 |
| 2017/12/15 | 3,195 | 3,200 | 3,165 | 3,165 | -45 | -1.4% | 82,200 |
| 2017/12/14 | 3,210 | 3,235 | 3,200 | 3,210 | -5 | -0.2% | 64,700 |
| 2017/12/13 | 3,240 | 3,250 | 3,215 | 3,215 | -20 | -0.6% | 48,000 |
| 2017/12/12 | 3,245 | 3,250 | 3,210 | 3,235 | +5 | +0.2% | 72,000 |
| 2017/12/11 | 3,290 | 3,290 | 3,215 | 3,230 | -15 | -0.5% | 68,800 |
| 2017/12/08 | 3,210 | 3,280 | 3,210 | 3,245 | +5 | +0.2% | 105,500 |
| 2017/12/07 | 3,230 | 3,240 | 3,210 | 3,240 | +30 | +0.9% | 87,600 |
| 2017/12/06 | 3,235 | 3,275 | 3,205 | 3,210 | -35 | -1.1% | 73,500 |
| 2017/12/05 | 3,290 | 3,290 | 3,235 | 3,245 | -45 | -1.4% | 102,600 |
| 2017/12/04 | 3,300 | 3,345 | 3,280 | 3,290 | -10 | -0.3% | 82,400 |
| 2017/12/01 | 3,335 | 3,360 | 3,280 | 3,300 | -60 | -1.8% | 138,700 |
| 2017/11/30 | 3,325 | 3,360 | 3,285 | 3,360 | +25 | +0.7% | 89,000 |
| 2017/11/29 | 3,390 | 3,405 | 3,325 | 3,335 | -80 | -2.3% | 72,500 |
| 2017/11/28 | 3,410 | 3,425 | 3,365 | 3,415 | +30 | +0.9% | 80,700 |
| 2017/11/27 | 3,395 | 3,430 | 3,365 | 3,385 | ±0 | ±0% | 112,800 |
| 2017/11/24 | 3,270 | 3,390 | 3,250 | 3,385 | +95 | +2.9% | 141,200 |
| 2017/11/22 | 3,305 | 3,320 | 3,285 | 3,290 | -15 | -0.5% | 64,400 |
| 2017/11/21 | 3,300 | 3,325 | 3,290 | 3,305 | -5 | -0.2% | 80,200 |
| 2017/11/20 | 3,255 | 3,335 | 3,250 | 3,310 | +35 | +1.1% | 89,900 |
| 2017/11/17 | 3,265 | 3,295 | 3,240 | 3,275 | +35 | +1.1% | 137,700 |
| 2017/11/16 | 3,205 | 3,255 | 3,170 | 3,240 | +10 | +0.3% | 144,700 |
| 2017/11/15 | 3,335 | 3,345 | 3,225 | 3,230 | -120 | -3.6% | 161,600 |
| 2017/11/14 | 3,360 | 3,375 | 3,335 | 3,350 | ±0 | ±0% | 118,500 |
| 2017/11/13 | 3,335 | 3,375 | 3,325 | 3,350 | -15 | -0.4% | 87,300 |
| 2017/11/10 | 3,320 | 3,390 | 3,320 | 3,365 | -5 | -0.1% | 109,500 |
| 2017/11/09 | 3,370 | 3,410 | 3,335 | 3,370 | +10 | +0.3% | 163,000 |
| 2017/11/08 | 3,365 | 3,365 | 3,320 | 3,360 | -15 | -0.4% | 92,500 |
| 2017/11/07 | 3,340 | 3,380 | 3,310 | 3,375 | +30 | +0.9% | 139,200 |
| 2017/11/06 | 3,385 | 3,385 | 3,335 | 3,345 | ±0 | ±0% | 101,700 |
| 2017/11/02 | 3,400 | 3,410 | 3,315 | 3,345 | -10 | -0.3% | 242,300 |
| 2017/11/01 | 3,585 | 3,590 | 3,350 | 3,355 | -265 | -7.3% | 633,500 |
| 2017/10/31 | 3,630 | 3,640 | 3,585 | 3,620 | -35 | -1% | 103,600 |
| 2017/10/30 | 3,700 | 3,700 | 3,625 | 3,655 | -25 | -0.7% | 112,000 |
| 2017/10/27 | 3,625 | 3,695 | 3,615 | 3,680 | +70 | +1.9% | 94,600 |
| 2017/10/26 | 3,585 | 3,635 | 3,535 | 3,610 | +20 | +0.6% | 106,100 |
| 2017/10/25 | 3,650 | 3,650 | 3,585 | 3,590 | -5 | -0.1% | 111,600 |
| 2017/10/24 | 3,565 | 3,610 | 3,530 | 3,595 | +10 | +0.3% | 110,100 |
| 2017/10/23 | 3,515 | 3,590 | 3,485 | 3,585 | +110 | +3.2% | 134,200 |
| 2017/10/20 | 3,445 | 3,500 | 3,435 | 3,475 | +10 | +0.3% | 86,000 |
| 2017/10/19 | 3,500 | 3,505 | 3,455 | 3,465 | -65 | -1.8% | 85,000 |
| 2017/10/18 | 3,530 | 3,545 | 3,495 | 3,530 | -30 | -0.8% | 97,600 |
| 2017/10/17 | 3,520 | 3,570 | 3,490 | 3,560 | +40 | +1.1% | 67,000 |
| 2017/10/16 | 3,560 | 3,570 | 3,510 | 3,520 | -30 | -0.8% | 90,600 |
| 2017/10/13 | 3,500 | 3,565 | 3,480 | 3,550 | +45 | +1.3% | 132,100 |
1801～
1850
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
