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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 3,630 | 3,720 | 3,630 | 3,675 | +15 | +0.4% | 163,600 |
| 2017/07/28 | 3,645 | 3,690 | 3,615 | 3,660 | ±0 | ±0% | 116,500 |
| 2017/07/27 | 3,665 | 3,695 | 3,640 | 3,660 | +15 | +0.4% | 89,800 |
| 2017/07/26 | 3,715 | 3,725 | 3,620 | 3,645 | -45 | -1.2% | 116,300 |
| 2017/07/25 | 3,735 | 3,765 | 3,680 | 3,690 | -40 | -1.1% | 84,600 |
| 2017/07/24 | 3,675 | 3,740 | 3,645 | 3,730 | +55 | +1.5% | 92,600 |
| 2017/07/21 | 3,700 | 3,745 | 3,670 | 3,675 | +5 | +0.1% | 108,600 |
| 2017/07/20 | 3,640 | 3,680 | 3,630 | 3,670 | +40 | +1.1% | 127,100 |
| 2017/07/19 | 3,600 | 3,640 | 3,560 | 3,630 | +70 | +2% | 153,600 |
| 2017/07/18 | 3,500 | 3,570 | 3,455 | 3,560 | +70 | +2% | 129,700 |
| 2017/07/14 | 3,495 | 3,515 | 3,485 | 3,490 | ±0 | ±0% | 62,700 |
| 2017/07/13 | 3,500 | 3,515 | 3,455 | 3,490 | ±0 | ±0% | 66,200 |
| 2017/07/12 | 3,535 | 3,535 | 3,420 | 3,490 | -30 | -0.9% | 112,300 |
| 2017/07/11 | 3,505 | 3,535 | 3,475 | 3,520 | +15 | +0.4% | 76,100 |
| 2017/07/10 | 3,510 | 3,525 | 3,435 | 3,505 | +45 | +1.3% | 108,400 |
| 2017/07/07 | 3,460 | 3,515 | 3,460 | 3,460 | -40 | -1.1% | 92,100 |
| 2017/07/06 | 3,500 | 3,525 | 3,475 | 3,500 | -35 | -1% | 111,900 |
| 2017/07/05 | 3,495 | 3,565 | 3,450 | 3,535 | +60 | +1.7% | 148,300 |
| 2017/07/04 | 3,575 | 3,575 | 3,460 | 3,475 | -90 | -2.5% | 187,300 |
| 2017/07/03 | 3,615 | 3,635 | 3,535 | 3,565 | -85 | -2.3% | 177,200 |
| 2017/06/30 | 3,660 | 3,660 | 3,590 | 3,650 | -35 | -0.9% | 134,100 |
| 2017/06/29 | 3,720 | 3,720 | 3,630 | 3,685 | -30 | -0.8% | 96,500 |
| 2017/06/28 | 3,775 | 3,780 | 3,690 | 3,715 | -60 | -1.6% | 97,800 |
| 2017/06/27 | 3,720 | 3,775 | 3,680 | 3,775 | +60 | +1.6% | 89,500 |
| 2017/06/26 | 3,735 | 3,765 | 3,695 | 3,715 | -5 | -0.1% | 66,000 |
| 2017/06/23 | 3,785 | 3,795 | 3,695 | 3,720 | -85 | -2.2% | 85,000 |
| 2017/06/22 | 3,825 | 3,860 | 3,795 | 3,805 | +5 | +0.1% | 82,200 |
| 2017/06/21 | 3,765 | 3,815 | 3,710 | 3,800 | ±0 | ±0% | 133,900 |
| 2017/06/20 | 3,820 | 3,830 | 3,665 | 3,800 | +20 | +0.5% | 143,100 |
| 2017/06/19 | 3,810 | 3,825 | 3,735 | 3,780 | -65 | -1.7% | 172,000 |
| 2017/06/16 | 3,915 | 3,940 | 3,825 | 3,845 | -5 | -0.1% | 127,400 |
| 2017/06/15 | 3,885 | 3,905 | 3,830 | 3,850 | -35 | -0.9% | 97,000 |
| 2017/06/14 | 3,875 | 4,010 | 3,865 | 3,885 | +30 | +0.8% | 185,600 |
| 2017/06/13 | 3,790 | 3,860 | 3,790 | 3,855 | +25 | +0.7% | 101,000 |
| 2017/06/12 | 3,750 | 3,865 | 3,705 | 3,830 | +5 | +0.1% | 161,200 |
| 2017/06/09 | 3,905 | 3,910 | 3,800 | 3,825 | -105 | -2.7% | 164,200 |
| 2017/06/08 | 4,050 | 4,065 | 3,905 | 3,930 | -100 | -2.5% | 159,800 |
| 2017/06/07 | 3,890 | 4,085 | 3,870 | 4,030 | +160 | +4.1% | 178,300 |
| 2017/06/06 | 3,845 | 3,915 | 3,835 | 3,870 | +35 | +0.9% | 119,600 |
| 2017/06/05 | 3,675 | 3,875 | 3,655 | 3,835 | +185 | +5.1% | 189,700 |
| 2017/06/02 | 3,750 | 3,750 | 3,605 | 3,650 | -125 | -3.3% | 270,800 |
| 2017/06/01 | 3,820 | 3,825 | 3,740 | 3,775 | -75 | -1.9% | 123,800 |
| 2017/05/31 | 3,740 | 3,935 | 3,735 | 3,850 | +160 | +4.3% | 257,700 |
| 2017/05/30 | 3,575 | 3,700 | 3,525 | 3,690 | +170 | +4.8% | 150,100 |
| 2017/05/29 | 3,500 | 3,580 | 3,490 | 3,520 | -45 | -1.3% | 197,400 |
| 2017/05/26 | 3,600 | 3,600 | 3,480 | 3,565 | -65 | -1.8% | 224,600 |
| 2017/05/25 | 3,730 | 3,730 | 3,580 | 3,630 | -110 | -2.9% | 173,900 |
| 2017/05/24 | 3,820 | 3,825 | 3,735 | 3,740 | -75 | -2% | 81,100 |
| 2017/05/23 | 3,770 | 3,940 | 3,750 | 3,815 | +70 | +1.9% | 188,000 |
| 2017/05/22 | 3,745 | 3,800 | 3,720 | 3,745 | ±0 | ±0% | 101,900 |
1901～
1950
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
