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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 1,245 | 1,291 | 1,245 | 1,286 | +89 | +7.4% | 175,900 |
| 2016/02/12 | 1,278 | 1,291 | 1,192 | 1,197 | -133 | -10% | 261,200 |
| 2016/02/10 | 1,330 | 1,346 | 1,285 | 1,330 | +30 | +2.3% | 321,500 |
| 2016/02/09 | 1,345 | 1,345 | 1,288 | 1,300 | -83 | -6% | 162,500 |
| 2016/02/08 | 1,354 | 1,392 | 1,351 | 1,383 | -1 | -0.1% | 184,600 |
| 2016/02/05 | 1,458 | 1,458 | 1,369 | 1,384 | -78 | -5.3% | 228,000 |
| 2016/02/04 | 1,523 | 1,532 | 1,458 | 1,462 | -68 | -4.4% | 182,900 |
| 2016/02/03 | 1,598 | 1,603 | 1,510 | 1,530 | -51 | -3.2% | 407,000 |
| 2016/02/02 | 1,680 | 1,687 | 1,566 | 1,581 | -86 | -5.2% | 298,200 |
| 2016/02/01 | 1,660 | 1,689 | 1,627 | 1,667 | +9 | +0.5% | 279,700 |
| 2016/01/29 | 1,585 | 1,713 | 1,585 | 1,658 | +113 | +7.3% | 772,100 |
| 2016/01/28 | 1,667 | 1,687 | 1,545 | 1,545 | -131 | -7.8% | 1,165,800 |
| 2016/01/27 | 1,731 | 1,745 | 1,630 | 1,676 | -21 | -1.2% | 315,400 |
| 2016/01/26 | 1,732 | 1,749 | 1,683 | 1,697 | -75 | -4.2% | 295,800 |
| 2016/01/25 | 1,750 | 1,780 | 1,735 | 1,772 | +22 | +1.3% | 446,000 |
| 2016/01/22 | 1,665 | 1,760 | 1,651 | 1,750 | +130 | +8% | 406,400 |
| 2016/01/21 | 1,650 | 1,669 | 1,611 | 1,620 | -29 | -1.8% | 198,300 |
| 2016/01/20 | 1,678 | 1,684 | 1,620 | 1,649 | -29 | -1.7% | 168,500 |
| 2016/01/19 | 1,676 | 1,702 | 1,655 | 1,678 | +6 | +0.4% | 258,200 |
| 2016/01/18 | 1,630 | 1,678 | 1,610 | 1,672 | +15 | +0.9% | 220,700 |
| 2016/01/15 | 1,698 | 1,725 | 1,654 | 1,657 | -26 | -1.5% | 289,100 |
| 2016/01/14 | 1,664 | 1,689 | 1,628 | 1,683 | +11 | +0.7% | 153,700 |
| 2016/01/13 | 1,622 | 1,677 | 1,602 | 1,672 | +38 | +2.3% | 146,800 |
| 2016/01/12 | 1,680 | 1,681 | 1,597 | 1,634 | -48 | -2.9% | 288,500 |
| 2016/01/08 | 1,666 | 1,695 | 1,654 | 1,682 | +2 | +0.1% | 238,600 |
| 2016/01/07 | 1,665 | 1,683 | 1,660 | 1,680 | +11 | +0.7% | 257,600 |
| 2016/01/06 | 1,672 | 1,684 | 1,658 | 1,669 | -8 | -0.5% | 170,500 |
| 2016/01/05 | 1,661 | 1,683 | 1,659 | 1,677 | -3 | -0.2% | 109,200 |
| 2016/01/04 | 1,685 | 1,695 | 1,668 | 1,680 | ±0 | ±0% | 121,900 |
| 2015/12/30 | 1,675 | 1,696 | 1,652 | 1,680 | +25 | +1.5% | 122,800 |
| 2015/12/29 | 1,678 | 1,714 | 1,655 | 1,655 | -23 | -1.4% | 312,300 |
| 2015/12/28 | 1,689 | 1,697 | 1,670 | 1,678 | +8 | +0.5% | 282,800 |
| 2015/12/25 | 1,670 | 1,690 | 1,645 | 1,670 | -3 | -0.2% | 200,100 |
| 2015/12/24 | 1,679 | 1,690 | 1,660 | 1,673 | -21 | -1.2% | 240,300 |
| 2015/12/22 | 1,655 | 1,695 | 1,629 | 1,694 | +49 | +3% | 417,400 |
| 2015/12/21 | 1,641 | 1,647 | 1,601 | 1,645 | +20 | +1.2% | 99,000 |
| 2015/12/18 | 1,610 | 1,644 | 1,602 | 1,625 | +19 | +1.2% | 169,700 |
| 2015/12/17 | 1,606 | 1,613 | 1,592 | 1,606 | +23 | +1.5% | 93,100 |
| 2015/12/16 | 1,586 | 1,602 | 1,560 | 1,583 | -7 | -0.4% | 108,700 |
| 2015/12/15 | 1,600 | 1,603 | 1,578 | 1,590 | -19 | -1.2% | 99,100 |
| 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 |
2301～
2350
件表示中 / 5911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 | 400,000円 | +4.6% | -16.7% | 1.90% | 15.00倍 | 1.36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 |
| ノエビアＨＤ | 445,500円 | +0.3% | +0.9% | 5.05% | 19.02倍 | 3.15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 |
| 中国塗 | 264,500円 | +1.4% | +0.1% | 3.67% | 11.92倍 | 1.57倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 信越ポリ | 170,500円 | +4.0% | +5.9% | 3.05% | 13.72倍 | 1.12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 |
| エスケー化研 | 856,000円 | +2.7% | +0.2% | 1.40% | 10.69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 |
市場注目の銘柄
チャート関連のコラム
