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 |
|---|---|---|---|---|---|---|---|
| 2015/12/14 | 1,581 | 1,613 | 1,574 | 1,609 | +4 | +0.2% | 74,100 |
| 2015/12/11 | 1,605 | 1,611 | 1,589 | 1,605 | -8 | -0.5% | 68,000 |
| 2015/12/10 | 1,580 | 1,620 | 1,570 | 1,613 | +9 | +0.6% | 96,800 |
| 2015/12/09 | 1,612 | 1,633 | 1,601 | 1,604 | -36 | -2.2% | 67,200 |
| 2015/12/08 | 1,605 | 1,641 | 1,604 | 1,640 | +19 | +1.2% | 121,700 |
| 2015/12/07 | 1,657 | 1,659 | 1,610 | 1,621 | -29 | -1.8% | 255,300 |
| 2015/12/04 | 1,660 | 1,683 | 1,646 | 1,650 | -20 | -1.2% | 97,900 |
| 2015/12/03 | 1,683 | 1,684 | 1,666 | 1,670 | -11 | -0.7% | 33,800 |
| 2015/12/02 | 1,648 | 1,692 | 1,642 | 1,681 | +22 | +1.3% | 101,600 |
| 2015/12/01 | 1,660 | 1,664 | 1,650 | 1,659 | -4 | -0.2% | 57,600 |
| 2015/11/30 | 1,665 | 1,680 | 1,663 | 1,663 | +1 | +0.1% | 26,300 |
| 2015/11/27 | 1,689 | 1,700 | 1,660 | 1,662 | -20 | -1.2% | 22,100 |
| 2015/11/26 | 1,683 | 1,690 | 1,679 | 1,682 | ±0 | ±0% | 43,500 |
| 2015/11/25 | 1,699 | 1,699 | 1,660 | 1,682 | -22 | -1.3% | 169,600 |
| 2015/11/24 | 1,678 | 1,706 | 1,666 | 1,704 | +26 | +1.5% | 33,300 |
| 2015/11/20 | 1,580 | 1,700 | 1,580 | 1,678 | +109 | +6.9% | 64,100 |
| 2015/11/19 | 1,580 | 1,595 | 1,555 | 1,569 | +9 | +0.6% | 53,800 |
| 2015/11/18 | 1,545 | 1,569 | 1,541 | 1,560 | +24 | +1.6% | 34,200 |
| 2015/11/17 | 1,595 | 1,596 | 1,536 | 1,536 | -20 | -1.3% | 67,100 |
| 2015/11/16 | 1,575 | 1,638 | 1,525 | 1,556 | -159 | -9.3% | 139,200 |
| 2015/11/13 | 1,750 | 1,779 | 1,701 | 1,715 | -75 | -4.2% | 61,600 |
| 2015/11/12 | 1,819 | 1,848 | 1,772 | 1,790 | +4 | +0.2% | 53,000 |
| 2015/11/11 | 1,717 | 1,819 | 1,717 | 1,786 | +70 | +4.1% | 64,300 |
| 2015/11/10 | 1,670 | 1,716 | 1,670 | 1,716 | +64 | +3.9% | 48,800 |
| 2015/11/09 | 1,646 | 1,666 | 1,632 | 1,652 | +15 | +0.9% | 19,300 |
| 2015/11/06 | 1,610 | 1,648 | 1,597 | 1,637 | +27 | +1.7% | 16,500 |
| 2015/11/05 | 1,599 | 1,618 | 1,584 | 1,610 | +45 | +2.9% | 41,500 |
| 2015/11/04 | 1,550 | 1,567 | 1,524 | 1,565 | +17 | +1.1% | 14,100 |
| 2015/11/02 | 1,535 | 1,549 | 1,530 | 1,548 | +10 | +0.7% | 4,400 |
| 2015/10/30 | 1,502 | 1,541 | 1,502 | 1,538 | +22 | +1.5% | 7,700 |
| 2015/10/29 | 1,505 | 1,524 | 1,505 | 1,516 | -9 | -0.6% | 5,600 |
| 2015/10/28 | 1,472 | 1,525 | 1,472 | 1,525 | +44 | +3% | 22,500 |
| 2015/10/27 | 1,480 | 1,500 | 1,480 | 1,481 | +4 | +0.3% | 15,000 |
| 2015/10/26 | 1,479 | 1,501 | 1,458 | 1,477 | -8 | -0.5% | 33,500 |
| 2015/10/23 | 1,472 | 1,499 | 1,461 | 1,485 | +21 | +1.4% | 26,000 |
| 2015/10/22 | 1,449 | 1,471 | 1,449 | 1,464 | +8 | +0.5% | 14,500 |
| 2015/10/21 | 1,456 | 1,460 | 1,444 | 1,456 | ±0 | ±0% | 6,700 |
| 2015/10/20 | 1,460 | 1,460 | 1,444 | 1,456 | -5 | -0.3% | 4,600 |
| 2015/10/19 | 1,464 | 1,465 | 1,448 | 1,461 | -3 | -0.2% | 9,200 |
| 2015/10/16 | 1,475 | 1,485 | 1,463 | 1,464 | -11 | -0.7% | 11,400 |
| 2015/10/15 | 1,475 | 1,485 | 1,459 | 1,475 | -16 | -1.1% | 17,000 |
| 2015/10/14 | 1,480 | 1,499 | 1,458 | 1,491 | +11 | +0.7% | 21,000 |
| 2015/10/13 | 1,501 | 1,508 | 1,457 | 1,480 | +61 | +4.3% | 63,000 |
| 2015/10/09 | 1,394 | 1,419 | 1,391 | 1,419 | +5 | +0.4% | 13,400 |
| 2015/10/08 | 1,361 | 1,425 | 1,360 | 1,414 | +53 | +3.9% | 17,300 |
| 2015/10/07 | 1,359 | 1,365 | 1,357 | 1,361 | -1 | -0.1% | 6,300 |
| 2015/10/06 | 1,350 | 1,374 | 1,350 | 1,362 | +19 | +1.4% | 7,200 |
| 2015/10/05 | 1,331 | 1,349 | 1,331 | 1,343 | +1 | +0.1% | 4,100 |
| 2015/10/02 | 1,334 | 1,349 | 1,322 | 1,342 | +21 | +1.6% | 4,200 |
| 2015/10/01 | 1,300 | 1,330 | 1,300 | 1,321 | +29 | +2.2% | 7,100 |
2301～
2350
件表示中 / 5871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 | 359,500円 | +4.6% | -16.7% | 2.11% | 13.48倍 | 1.22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 |
| エスケー化研 | 862,000円 | +2.7% | +0.2% | 1.39% | 10.77倍 | 0.71倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 信越ポリ | 160,400円 | +4.0% | +5.9% | 3.24% | 12.90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 |
| 高砂香 | 630,000円 | +0.4% | -15.1% | 3.81% | 10.50倍 | 0.85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 |
| 伊勢化 | 2,465,000円 | +12.7% | +4.9% | 1.54% | 23.26倍 | 3.53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 |
市場注目の銘柄
チャート関連のコラム
