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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 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 |
1901～
1950
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
