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 |
|---|---|---|---|---|---|---|---|
| 2015/07/16 | 1,535 | 1,544 | 1,530 | 1,544 | +12 | +0.8% | 15,900 |
| 2015/07/15 | 1,528 | 1,532 | 1,526 | 1,532 | +4 | +0.3% | 15,900 |
| 2015/07/14 | 1,518 | 1,540 | 1,517 | 1,528 | +23 | +1.5% | 23,800 |
| 2015/07/13 | 1,501 | 1,510 | 1,501 | 1,505 | +7 | +0.5% | 17,800 |
| 2015/07/10 | 1,484 | 1,506 | 1,484 | 1,498 | +15 | +1% | 11,900 |
| 2015/07/09 | 1,491 | 1,499 | 1,441 | 1,483 | -32 | -2.1% | 29,600 |
| 2015/07/08 | 1,517 | 1,519 | 1,512 | 1,515 | ±0 | ±0% | 29,600 |
| 2015/07/07 | 1,516 | 1,524 | 1,513 | 1,515 | -7 | -0.5% | 14,500 |
| 2015/07/06 | 1,517 | 1,523 | 1,510 | 1,522 | +2 | +0.1% | 23,400 |
| 2015/07/03 | 1,506 | 1,529 | 1,506 | 1,520 | +16 | +1.1% | 42,600 |
| 2015/07/02 | 1,500 | 1,516 | 1,497 | 1,504 | -24 | -1.6% | 109,700 |
| 2015/07/01 | 1,555 | 1,555 | 1,528 | 1,528 | -12 | -0.8% | 11,200 |
| 2015/06/30 | 1,497 | 1,540 | 1,497 | 1,540 | +29 | +1.9% | 11,400 |
| 2015/06/29 | 1,550 | 1,551 | 1,497 | 1,511 | -72 | -4.5% | 15,900 |
| 2015/06/26 | 1,567 | 1,592 | 1,563 | 1,583 | +31 | +2% | 16,300 |
| 2015/06/25 | 1,547 | 1,574 | 1,545 | 1,552 | -3 | -0.2% | 12,200 |
| 2015/06/24 | 1,575 | 1,575 | 1,543 | 1,555 | -19 | -1.2% | 11,400 |
| 2015/06/23 | 1,565 | 1,599 | 1,565 | 1,574 | +14 | +0.9% | 10,500 |
| 2015/06/22 | 1,580 | 1,580 | 1,557 | 1,560 | +4 | +0.3% | 5,800 |
| 2015/06/19 | 1,557 | 1,577 | 1,556 | 1,556 | -15 | -1% | 6,600 |
| 2015/06/18 | 1,590 | 1,597 | 1,571 | 1,571 | -23 | -1.4% | 6,000 |
| 2015/06/17 | 1,570 | 1,597 | 1,569 | 1,594 | +20 | +1.3% | 13,800 |
| 2015/06/16 | 1,600 | 1,600 | 1,552 | 1,574 | -31 | -1.9% | 10,300 |
| 2015/06/15 | 1,571 | 1,607 | 1,571 | 1,605 | +25 | +1.6% | 9,800 |
| 2015/06/12 | 1,622 | 1,622 | 1,580 | 1,580 | -40 | -2.5% | 14,100 |
| 2015/06/11 | 1,630 | 1,632 | 1,609 | 1,620 | +5 | +0.3% | 13,700 |
| 2015/06/10 | 1,600 | 1,624 | 1,591 | 1,615 | +35 | +2.2% | 18,900 |
| 2015/06/09 | 1,593 | 1,596 | 1,572 | 1,580 | -13 | -0.8% | 13,000 |
| 2015/06/08 | 1,583 | 1,599 | 1,576 | 1,593 | +10 | +0.6% | 21,500 |
| 2015/06/05 | 1,572 | 1,596 | 1,561 | 1,583 | +7 | +0.4% | 10,600 |
| 2015/06/04 | 1,595 | 1,600 | 1,570 | 1,576 | -19 | -1.2% | 7,100 |
| 2015/06/03 | 1,528 | 1,601 | 1,528 | 1,595 | +67 | +4.4% | 18,400 |
| 2015/06/02 | 1,540 | 1,540 | 1,528 | 1,528 | +1 | +0.1% | 37,200 |
| 2015/06/01 | 1,528 | 1,561 | 1,527 | 1,527 | -11 | -0.7% | 31,800 |
| 2015/05/29 | 1,557 | 1,585 | 1,538 | 1,538 | -28 | -1.8% | 50,400 |
| 2015/05/28 | 1,552 | 1,572 | 1,549 | 1,566 | +17 | +1.1% | 10,500 |
| 2015/05/27 | 1,552 | 1,567 | 1,536 | 1,549 | -25 | -1.6% | 27,500 |
| 2015/05/26 | 1,597 | 1,597 | 1,563 | 1,574 | -8 | -0.5% | 12,500 |
| 2015/05/25 | 1,599 | 1,600 | 1,574 | 1,582 | +7 | +0.4% | 21,200 |
| 2015/05/22 | 1,611 | 1,630 | 1,564 | 1,575 | -35 | -2.2% | 42,300 |
| 2015/05/21 | 1,650 | 1,689 | 1,610 | 1,610 | -30 | -1.8% | 86,100 |
| 2015/05/20 | 1,550 | 1,643 | 1,550 | 1,640 | +128 | +8.5% | 200,100 |
| 2015/05/19 | 1,520 | 1,540 | 1,495 | 1,512 | +17 | +1.1% | 121,000 |
| 2015/05/18 | 1,390 | 1,618 | 1,390 | 1,495 | +134 | +9.8% | 93,700 |
| 2015/05/15 | 1,387 | 1,394 | 1,359 | 1,361 | +4 | +0.3% | 60,100 |
| 2015/05/14 | 1,430 | 1,430 | 1,242 | 1,357 | -67 | -4.7% | 99,200 |
| 2015/05/13 | 1,431 | 1,433 | 1,419 | 1,424 | -7 | -0.5% | 31,800 |
| 2015/05/12 | 1,432 | 1,439 | 1,428 | 1,431 | -1 | -0.1% | 36,400 |
| 2015/05/11 | 1,440 | 1,444 | 1,425 | 1,432 | +5 | +0.4% | 44,700 |
| 2015/05/08 | 1,410 | 1,430 | 1,395 | 1,427 | +12 | +0.8% | 45,500 |
2401～
2450
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
