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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 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 |
| 2017/05/19 | 3,700 | 3,765 | 3,645 | 3,745 | +50 | +1.4% | 114,300 |
| 2017/05/18 | 3,640 | 3,710 | 3,640 | 3,695 | +20 | +0.5% | 140,100 |
| 2017/05/17 | 3,615 | 3,705 | 3,615 | 3,675 | +35 | +1% | 120,400 |
| 2017/05/16 | 3,700 | 3,720 | 3,625 | 3,640 | -40 | -1.1% | 109,700 |
| 2017/05/15 | 3,775 | 3,775 | 3,675 | 3,680 | -95 | -2.5% | 61,900 |
| 2017/05/12 | 3,775 | 3,785 | 3,730 | 3,775 | +35 | +0.9% | 93,800 |
| 2017/05/11 | 3,630 | 3,760 | 3,615 | 3,740 | +40 | +1.1% | 120,300 |
| 2017/05/10 | 3,765 | 3,785 | 3,630 | 3,700 | -120 | -3.1% | 214,700 |
| 2017/05/09 | 3,605 | 3,860 | 3,605 | 3,820 | +90 | +2.4% | 284,900 |
| 2017/05/08 | 3,640 | 3,735 | 3,620 | 3,730 | +260 | +7.5% | 260,100 |
1951～
2000
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
