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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 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 |
| 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 |
2351～
2400
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 | 470,500円 | +4.6% | -16.7% | 1.62% | 17.66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 | 856,000円 | +0.4% | -15.1% | 2.80% | 14.26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 | 312,000円 | +1.1% | -14.3% | 3.21% | 9.86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
