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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 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 |
| 2017/08/29 | 3,325 | 3,375 | 3,315 | 3,365 | +5 | +0.1% | 49,700 |
| 2017/08/28 | 3,390 | 3,475 | 3,355 | 3,360 | -25 | -0.7% | 147,600 |
| 2017/08/25 | 3,330 | 3,395 | 3,300 | 3,385 | +70 | +2.1% | 77,500 |
| 2017/08/24 | 3,320 | 3,365 | 3,310 | 3,315 | -10 | -0.3% | 56,000 |
| 2017/08/23 | 3,345 | 3,380 | 3,280 | 3,325 | +20 | +0.6% | 115,100 |
| 2017/08/22 | 3,225 | 3,335 | 3,220 | 3,305 | +80 | +2.5% | 120,800 |
| 2017/08/21 | 3,200 | 3,230 | 3,185 | 3,225 | +40 | +1.3% | 47,800 |
| 2017/08/18 | 3,210 | 3,220 | 3,170 | 3,185 | -50 | -1.5% | 92,100 |
| 2017/08/17 | 3,250 | 3,280 | 3,210 | 3,235 | -20 | -0.6% | 79,100 |
| 2017/08/16 | 3,275 | 3,280 | 3,245 | 3,255 | -20 | -0.6% | 59,900 |
| 2017/08/15 | 3,305 | 3,315 | 3,255 | 3,275 | +10 | +0.3% | 138,000 |
| 2017/08/14 | 3,205 | 3,315 | 3,205 | 3,265 | +5 | +0.2% | 95,500 |
| 2017/08/10 | 3,220 | 3,295 | 3,220 | 3,260 | +25 | +0.8% | 131,500 |
| 2017/08/09 | 3,340 | 3,360 | 3,220 | 3,235 | -120 | -3.6% | 170,600 |
| 2017/08/08 | 3,390 | 3,390 | 3,335 | 3,355 | -10 | -0.3% | 120,600 |
| 2017/08/07 | 3,430 | 3,440 | 3,360 | 3,365 | -35 | -1% | 121,600 |
| 2017/08/04 | 3,340 | 3,425 | 3,305 | 3,400 | +70 | +2.1% | 206,900 |
| 2017/08/03 | 3,445 | 3,445 | 3,315 | 3,330 | -30 | -0.9% | 306,900 |
| 2017/08/02 | 3,320 | 3,435 | 3,305 | 3,360 | +85 | +2.6% | 547,800 |
| 2017/08/01 | 3,450 | 3,485 | 3,125 | 3,275 | -400 | -10.9% | 739,300 |
| 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 |
1951～
2000
件表示中 / 5942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 | 469,000円 | +4.6% | -16.7% | 1.62% | 17.60倍 | 1.59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 |
| 東亜合成 | 153,600円 | -3.0% | -7.5% | 4.23% | 13.51倍 | 0.79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 |
| 高砂香 | 854,000円 | +0.4% | -15.1% | 2.81% | 14.23倍 | 1.15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 |
| ａｒｔｉｅｎｃｅ | 320,500円 | +1.1% | -14.3% | 3.12% | 10.13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 | 461,000円 | +0.3% | +0.9% | 4.88% | 19.68倍 | 3.26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
