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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 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 |
| 2017/05/02 | 3,495 | 3,495 | 3,445 | 3,470 | +20 | +0.6% | 85,900 |
| 2017/05/01 | 3,485 | 3,520 | 3,415 | 3,450 | -35 | -1% | 83,500 |
| 2017/04/28 | 3,440 | 3,620 | 3,420 | 3,485 | +115 | +3.4% | 304,700 |
| 2017/04/27 | 3,335 | 3,410 | 3,330 | 3,370 | +60 | +1.8% | 127,600 |
| 2017/04/26 | 3,285 | 3,310 | 3,255 | 3,310 | +60 | +1.8% | 97,300 |
| 2017/04/25 | 3,275 | 3,275 | 3,150 | 3,250 | -10 | -0.3% | 127,500 |
| 2017/04/24 | 3,275 | 3,295 | 3,250 | 3,260 | -10 | -0.3% | 82,600 |
| 2017/04/21 | 3,305 | 3,335 | 3,260 | 3,270 | -10 | -0.3% | 80,500 |
| 2017/04/20 | 3,200 | 3,295 | 3,190 | 3,280 | +105 | +3.3% | 142,800 |
| 2017/04/19 | 3,145 | 3,305 | 3,145 | 3,175 | +55 | +1.8% | 218,000 |
| 2017/04/18 | 3,130 | 3,165 | 3,110 | 3,120 | ±0 | ±0% | 88,400 |
| 2017/04/17 | 3,080 | 3,125 | 3,070 | 3,120 | +25 | +0.8% | 90,600 |
| 2017/04/14 | 3,135 | 3,165 | 3,085 | 3,095 | -55 | -1.7% | 73,700 |
| 2017/04/13 | 3,090 | 3,160 | 3,070 | 3,150 | -65 | -2% | 168,100 |
| 2017/04/12 | 3,260 | 3,270 | 3,190 | 3,215 | -85 | -2.6% | 239,300 |
| 2017/04/11 | 3,370 | 3,380 | 3,290 | 3,300 | -85 | -2.5% | 209,900 |
| 2017/04/10 | 3,400 | 3,420 | 3,355 | 3,385 | -45 | -1.3% | 79,700 |
| 2017/04/07 | 3,435 | 3,490 | 3,415 | 3,430 | -20 | -0.6% | 94,700 |
| 2017/04/06 | 3,505 | 3,510 | 3,390 | 3,450 | -70 | -2% | 208,900 |
| 2017/04/05 | 3,500 | 3,525 | 3,465 | 3,520 | +35 | +1% | 146,700 |
| 2017/04/04 | 3,495 | 3,560 | 3,445 | 3,485 | -10 | -0.3% | 156,900 |
| 2017/04/03 | 3,485 | 3,510 | 3,440 | 3,495 | +10 | +0.3% | 138,900 |
| 2017/03/31 | 3,400 | 3,530 | 3,400 | 3,485 | +125 | +3.7% | 233,300 |
| 2017/03/30 | 3,380 | 3,460 | 3,340 | 3,360 | -35 | -1% | 169,300 |
| 2017/03/29 | 3,450 | 3,590 | 3,355 | 3,395 | -10 | -0.3% | 164,400 |
| 2017/03/28 | 3,265 | 3,420 | 3,265 | 3,405 | +185 | +5.7% | 175,300 |
| 2017/03/27 | 3,130 | 3,255 | 3,125 | 3,220 | +85 | +2.7% | 141,400 |
| 2017/03/24 | 3,095 | 3,155 | 3,085 | 3,135 | +40 | +1.3% | 77,100 |
| 2017/03/23 | 3,130 | 3,130 | 3,070 | 3,095 | ±0 | ±0% | 93,000 |
| 2017/03/22 | 3,120 | 3,130 | 3,090 | 3,095 | -25 | -0.8% | 84,400 |
| 2017/03/21 | 3,105 | 3,125 | 3,100 | 3,120 | -10 | -0.3% | 45,300 |
| 2017/03/17 | 3,100 | 3,170 | 3,085 | 3,130 | +45 | +1.5% | 213,200 |
| 2017/03/16 | 3,075 | 3,115 | 3,055 | 3,085 | +5 | +0.2% | 85,700 |
| 2017/03/15 | 3,155 | 3,155 | 3,065 | 3,080 | -80 | -2.5% | 63,100 |
| 2017/03/14 | 3,095 | 3,180 | 3,080 | 3,160 | +45 | +1.4% | 74,000 |
| 2017/03/13 | 3,100 | 3,140 | 3,080 | 3,115 | -15 | -0.5% | 85,000 |
| 2017/03/10 | 3,125 | 3,135 | 3,080 | 3,130 | +55 | +1.8% | 108,900 |
| 2017/03/09 | 3,155 | 3,175 | 3,060 | 3,075 | -70 | -2.2% | 196,000 |
| 2017/03/08 | 3,145 | 3,180 | 3,130 | 3,145 | ±0 | ±0% | 63,800 |
| 2017/03/07 | 3,180 | 3,180 | 3,115 | 3,145 | -30 | -0.9% | 72,900 |
1951～
2000
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
