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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 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 |
| 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 |
1851～
1900
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
