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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 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 |
| 2017/03/06 | 3,180 | 3,180 | 3,130 | 3,175 | +30 | +1% | 54,500 |
| 2017/03/03 | 3,145 | 3,170 | 3,130 | 3,145 | +10 | +0.3% | 56,000 |
| 2017/03/02 | 3,190 | 3,195 | 3,105 | 3,135 | -35 | -1.1% | 103,400 |
| 2017/03/01 | 3,125 | 3,185 | 3,095 | 3,170 | +35 | +1.1% | 97,000 |
| 2017/02/28 | 3,170 | 3,200 | 3,135 | 3,135 | -50 | -1.6% | 86,100 |
| 2017/02/27 | 3,180 | 3,260 | 3,170 | 3,185 | +5 | +0.2% | 113,000 |
| 2017/02/24 | 3,185 | 3,215 | 3,145 | 3,180 | +5 | +0.2% | 138,500 |
| 2017/02/23 | 3,150 | 3,180 | 3,125 | 3,175 | +40 | +1.3% | 66,000 |
| 2017/02/22 | 3,125 | 3,135 | 3,040 | 3,135 | +10 | +0.3% | 114,000 |
| 2017/02/21 | 3,160 | 3,160 | 3,110 | 3,125 | -15 | -0.5% | 66,500 |
| 2017/02/20 | 3,180 | 3,190 | 3,120 | 3,140 | -65 | -2% | 99,900 |
| 2017/02/17 | 3,190 | 3,230 | 3,165 | 3,205 | -15 | -0.5% | 103,000 |
| 2017/02/16 | 3,225 | 3,260 | 3,145 | 3,220 | ±0 | ±0% | 152,000 |
| 2017/02/15 | 3,205 | 3,445 | 3,195 | 3,220 | +110 | +3.5% | 209,200 |
| 2017/02/14 | 3,105 | 3,275 | 3,095 | 3,110 | +40 | +1.3% | 195,200 |
| 2017/02/13 | 3,045 | 3,150 | 3,045 | 3,070 | +55 | +1.8% | 108,700 |
| 2017/02/10 | 3,015 | 3,025 | 2,972 | 3,015 | +52 | +1.8% | 105,400 |
| 2017/02/09 | 3,005 | 3,035 | 2,952 | 2,963 | -47 | -1.6% | 135,500 |
| 2017/02/08 | 2,864 | 3,040 | 2,853 | 3,010 | +169 | +5.9% | 272,700 |
| 2017/02/07 | 2,830 | 2,866 | 2,812 | 2,841 | -33 | -1.1% | 67,400 |
| 2017/02/06 | 2,856 | 2,890 | 2,804 | 2,874 | +17 | +0.6% | 119,100 |
| 2017/02/03 | 2,880 | 2,944 | 2,808 | 2,857 | +18 | +0.6% | 264,900 |
| 2017/02/02 | 2,750 | 2,879 | 2,687 | 2,839 | +300 | +11.8% | 776,400 |
| 2017/02/01 | 2,505 | 2,545 | 2,489 | 2,539 | +39 | +1.6% | 82,300 |
| 2017/01/31 | 2,491 | 2,520 | 2,491 | 2,500 | -35 | -1.4% | 64,000 |
| 2017/01/30 | 2,512 | 2,543 | 2,483 | 2,535 | +21 | +0.8% | 83,700 |
| 2017/01/27 | 2,540 | 2,574 | 2,511 | 2,514 | -11 | -0.4% | 153,000 |
| 2017/01/26 | 2,509 | 2,555 | 2,497 | 2,525 | +43 | +1.7% | 136,900 |
2051～
2100
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
