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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 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 |
1851～
1900
件表示中 / 5940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 | 467,500円 | +4.6% | -16.7% | 1.63% | 17.54倍 | 1.58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 | 860,000円 | +0.4% | -15.1% | 2.79% | 14.33倍 | 1.16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 |
| 東亜合成 | 152,800円 | -3.0% | -7.5% | 4.25% | 13.44倍 | 0.78倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| ａｒｔｉｅｎｃｅ | 319,500円 | +1.1% | -14.3% | 3.13% | 10.10倍 | 0.62倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| ノエビアＨＤ | 464,000円 | +0.3% | +0.9% | 4.85% | 19.81倍 | 3.28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 |
市場注目の銘柄
チャート関連のコラム
