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 |
|---|---|---|---|---|---|---|---|
| 2016/06/14 | 1,470 | 1,481 | 1,406 | 1,412 | -54 | -3.7% | 54,000 |
| 2016/06/13 | 1,500 | 1,509 | 1,464 | 1,466 | -62 | -4.1% | 46,800 |
| 2016/06/10 | 1,551 | 1,552 | 1,520 | 1,528 | -24 | -1.5% | 40,700 |
| 2016/06/09 | 1,558 | 1,569 | 1,520 | 1,552 | -8 | -0.5% | 34,900 |
| 2016/06/08 | 1,560 | 1,569 | 1,544 | 1,560 | +8 | +0.5% | 24,200 |
| 2016/06/07 | 1,529 | 1,558 | 1,529 | 1,552 | +19 | +1.2% | 35,700 |
| 2016/06/06 | 1,530 | 1,539 | 1,516 | 1,533 | -8 | -0.5% | 50,300 |
| 2016/06/03 | 1,582 | 1,590 | 1,531 | 1,541 | -37 | -2.3% | 64,500 |
| 2016/06/02 | 1,605 | 1,623 | 1,563 | 1,578 | -37 | -2.3% | 73,300 |
| 2016/06/01 | 1,602 | 1,629 | 1,602 | 1,615 | +13 | +0.8% | 42,500 |
| 2016/05/31 | 1,648 | 1,654 | 1,602 | 1,602 | -46 | -2.8% | 282,200 |
| 2016/05/30 | 1,651 | 1,658 | 1,610 | 1,648 | -3 | -0.2% | 34,000 |
| 2016/05/27 | 1,635 | 1,663 | 1,635 | 1,651 | +20 | +1.2% | 36,900 |
| 2016/05/26 | 1,642 | 1,651 | 1,629 | 1,631 | -1 | -0.1% | 23,800 |
| 2016/05/25 | 1,661 | 1,661 | 1,626 | 1,632 | -6 | -0.4% | 33,600 |
| 2016/05/24 | 1,639 | 1,648 | 1,631 | 1,638 | -8 | -0.5% | 23,600 |
| 2016/05/23 | 1,610 | 1,650 | 1,608 | 1,646 | +28 | +1.7% | 41,200 |
| 2016/05/20 | 1,607 | 1,631 | 1,607 | 1,618 | +3 | +0.2% | 25,600 |
| 2016/05/19 | 1,635 | 1,642 | 1,584 | 1,615 | -2 | -0.1% | 55,800 |
| 2016/05/18 | 1,659 | 1,674 | 1,611 | 1,617 | -49 | -2.9% | 58,200 |
| 2016/05/17 | 1,634 | 1,675 | 1,634 | 1,666 | +40 | +2.5% | 54,000 |
| 2016/05/16 | 1,618 | 1,650 | 1,618 | 1,626 | +8 | +0.5% | 47,900 |
| 2016/05/13 | 1,662 | 1,662 | 1,591 | 1,618 | -46 | -2.8% | 106,800 |
| 2016/05/12 | 1,672 | 1,688 | 1,650 | 1,664 | -9 | -0.5% | 48,500 |
| 2016/05/11 | 1,700 | 1,708 | 1,662 | 1,673 | -25 | -1.5% | 72,500 |
| 2016/05/10 | 1,720 | 1,734 | 1,690 | 1,698 | -23 | -1.3% | 223,800 |
| 2016/05/09 | 1,614 | 1,727 | 1,614 | 1,721 | +67 | +4.1% | 302,500 |
| 2016/05/06 | 1,640 | 1,662 | 1,622 | 1,654 | +4 | +0.2% | 66,800 |
| 2016/05/02 | 1,645 | 1,665 | 1,622 | 1,650 | -35 | -2.1% | 134,100 |
| 2016/04/28 | 1,670 | 1,703 | 1,661 | 1,685 | +19 | +1.1% | 134,900 |
| 2016/04/27 | 1,647 | 1,670 | 1,641 | 1,666 | +21 | +1.3% | 43,400 |
| 2016/04/26 | 1,657 | 1,693 | 1,633 | 1,645 | -52 | -3.1% | 88,100 |
| 2016/04/25 | 1,701 | 1,709 | 1,688 | 1,697 | -2 | -0.1% | 66,400 |
| 2016/04/22 | 1,717 | 1,717 | 1,677 | 1,699 | -20 | -1.2% | 64,500 |
| 2016/04/21 | 1,716 | 1,725 | 1,682 | 1,719 | +3 | +0.2% | 77,800 |
| 2016/04/20 | 1,674 | 1,736 | 1,670 | 1,716 | +42 | +2.5% | 201,400 |
| 2016/04/19 | 1,687 | 1,696 | 1,666 | 1,674 | +17 | +1% | 74,500 |
| 2016/04/18 | 1,650 | 1,674 | 1,640 | 1,657 | -25 | -1.5% | 35,500 |
| 2016/04/15 | 1,660 | 1,690 | 1,654 | 1,682 | -18 | -1.1% | 63,800 |
| 2016/04/14 | 1,695 | 1,703 | 1,684 | 1,700 | +5 | +0.3% | 107,800 |
| 2016/04/13 | 1,680 | 1,707 | 1,660 | 1,695 | +29 | +1.7% | 149,800 |
| 2016/04/12 | 1,670 | 1,681 | 1,653 | 1,666 | -12 | -0.7% | 81,000 |
| 2016/04/11 | 1,647 | 1,679 | 1,630 | 1,678 | +31 | +1.9% | 65,500 |
| 2016/04/08 | 1,606 | 1,669 | 1,600 | 1,647 | +7 | +0.4% | 85,800 |
| 2016/04/07 | 1,628 | 1,657 | 1,602 | 1,640 | +16 | +1% | 68,900 |
| 2016/04/06 | 1,595 | 1,638 | 1,582 | 1,624 | +26 | +1.6% | 51,300 |
| 2016/04/05 | 1,642 | 1,647 | 1,595 | 1,598 | -56 | -3.4% | 42,600 |
| 2016/04/04 | 1,628 | 1,675 | 1,628 | 1,654 | +40 | +2.5% | 89,500 |
| 2016/04/01 | 1,658 | 1,664 | 1,614 | 1,614 | -46 | -2.8% | 86,600 |
| 2016/03/31 | 1,668 | 1,680 | 1,656 | 1,660 | -7 | -0.4% | 68,900 |
2251～
2300
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 | 471,000円 | +4.6% | -16.7% | 1.61% | 17.68倍 | 1.60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 | 153,500円 | -3.0% | -7.5% | 4.23% | 13.50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 | 853,000円 | +0.4% | -15.1% | 2.81% | 14.21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 | 310,500円 | +1.1% | -14.3% | 3.22% | 9.81倍 | 0.60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 | 464,000円 | +0.3% | +0.9% | 4.85% | 19.81倍 | 3.28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
