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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 3,450 | 3,520 | 3,435 | 3,505 | +80 | +2.3% | 100,600 |
| 2017/10/11 | 3,435 | 3,445 | 3,350 | 3,425 | -25 | -0.7% | 145,000 |
| 2017/10/10 | 3,445 | 3,455 | 3,385 | 3,450 | +5 | +0.1% | 138,200 |
| 2017/10/06 | 3,480 | 3,490 | 3,415 | 3,445 | -30 | -0.9% | 62,600 |
| 2017/10/05 | 3,510 | 3,520 | 3,475 | 3,475 | -40 | -1.1% | 43,700 |
| 2017/10/04 | 3,555 | 3,560 | 3,515 | 3,515 | -35 | -1% | 30,500 |
| 2017/10/03 | 3,540 | 3,565 | 3,510 | 3,550 | +20 | +0.6% | 56,000 |
| 2017/10/02 | 3,600 | 3,600 | 3,505 | 3,530 | -65 | -1.8% | 80,800 |
| 2017/09/29 | 3,540 | 3,605 | 3,515 | 3,595 | +40 | +1.1% | 90,500 |
| 2017/09/28 | 3,555 | 3,565 | 3,505 | 3,555 | +15 | +0.4% | 89,200 |
| 2017/09/27 | 3,535 | 3,565 | 3,480 | 3,540 | -30 | -0.8% | 52,400 |
| 2017/09/26 | 3,560 | 3,625 | 3,505 | 3,570 | -10 | -0.3% | 96,000 |
| 2017/09/25 | 3,455 | 3,625 | 3,455 | 3,580 | +150 | +4.4% | 163,200 |
| 2017/09/22 | 3,410 | 3,485 | 3,405 | 3,430 | +25 | +0.7% | 132,000 |
| 2017/09/21 | 3,460 | 3,510 | 3,385 | 3,405 | -20 | -0.6% | 163,800 |
| 2017/09/20 | 3,530 | 3,530 | 3,415 | 3,425 | -105 | -3% | 133,900 |
| 2017/09/19 | 3,525 | 3,535 | 3,480 | 3,530 | -50 | -1.4% | 105,700 |
| 2017/09/15 | 3,530 | 3,590 | 3,520 | 3,580 | +45 | +1.3% | 77,500 |
| 2017/09/14 | 3,605 | 3,605 | 3,510 | 3,535 | -80 | -2.2% | 131,200 |
| 2017/09/13 | 3,630 | 3,645 | 3,590 | 3,615 | -5 | -0.1% | 81,900 |
| 2017/09/12 | 3,615 | 3,675 | 3,595 | 3,620 | +70 | +2% | 121,300 |
| 2017/09/11 | 3,555 | 3,625 | 3,525 | 3,550 | +5 | +0.1% | 103,000 |
| 2017/09/08 | 3,590 | 3,650 | 3,545 | 3,545 | -15 | -0.4% | 109,500 |
| 2017/09/07 | 3,520 | 3,615 | 3,515 | 3,560 | +75 | +2.2% | 190,700 |
| 2017/09/06 | 3,300 | 3,530 | 3,295 | 3,485 | +175 | +5.3% | 258,700 |
| 2017/09/05 | 3,300 | 3,385 | 3,300 | 3,310 | +40 | +1.2% | 140,100 |
| 2017/09/04 | 3,340 | 3,355 | 3,235 | 3,270 | -110 | -3.3% | 123,600 |
| 2017/09/01 | 3,450 | 3,450 | 3,335 | 3,380 | -45 | -1.3% | 89,200 |
| 2017/08/31 | 3,380 | 3,430 | 3,360 | 3,425 | +50 | +1.5% | 94,800 |
| 2017/08/30 | 3,435 | 3,435 | 3,350 | 3,375 | +10 | +0.3% | 106,300 |
| 2017/08/29 | 3,325 | 3,375 | 3,315 | 3,365 | +5 | +0.1% | 49,700 |
| 2017/08/28 | 3,390 | 3,475 | 3,355 | 3,360 | -25 | -0.7% | 147,600 |
| 2017/08/25 | 3,330 | 3,395 | 3,300 | 3,385 | +70 | +2.1% | 77,500 |
| 2017/08/24 | 3,320 | 3,365 | 3,310 | 3,315 | -10 | -0.3% | 56,000 |
| 2017/08/23 | 3,345 | 3,380 | 3,280 | 3,325 | +20 | +0.6% | 115,100 |
| 2017/08/22 | 3,225 | 3,335 | 3,220 | 3,305 | +80 | +2.5% | 120,800 |
| 2017/08/21 | 3,200 | 3,230 | 3,185 | 3,225 | +40 | +1.3% | 47,800 |
| 2017/08/18 | 3,210 | 3,220 | 3,170 | 3,185 | -50 | -1.5% | 92,100 |
| 2017/08/17 | 3,250 | 3,280 | 3,210 | 3,235 | -20 | -0.6% | 79,100 |
| 2017/08/16 | 3,275 | 3,280 | 3,245 | 3,255 | -20 | -0.6% | 59,900 |
| 2017/08/15 | 3,305 | 3,315 | 3,255 | 3,275 | +10 | +0.3% | 138,000 |
| 2017/08/14 | 3,205 | 3,315 | 3,205 | 3,265 | +5 | +0.2% | 95,500 |
| 2017/08/10 | 3,220 | 3,295 | 3,220 | 3,260 | +25 | +0.8% | 131,500 |
| 2017/08/09 | 3,340 | 3,360 | 3,220 | 3,235 | -120 | -3.6% | 170,600 |
| 2017/08/08 | 3,390 | 3,390 | 3,335 | 3,355 | -10 | -0.3% | 120,600 |
| 2017/08/07 | 3,430 | 3,440 | 3,360 | 3,365 | -35 | -1% | 121,600 |
| 2017/08/04 | 3,340 | 3,425 | 3,305 | 3,400 | +70 | +2.1% | 206,900 |
| 2017/08/03 | 3,445 | 3,445 | 3,315 | 3,330 | -30 | -0.9% | 306,900 |
| 2017/08/02 | 3,320 | 3,435 | 3,305 | 3,360 | +85 | +2.6% | 547,800 |
| 2017/08/01 | 3,450 | 3,485 | 3,125 | 3,275 | -400 | -10.9% | 739,300 |
1851～
1900
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
