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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 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 |
| 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 |
2001～
2050
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
