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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 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 |
| 2015/09/30 | 1,270 | 1,297 | 1,270 | 1,292 | +29 | +2.3% | 4,300 |
| 2015/09/29 | 1,260 | 1,299 | 1,249 | 1,263 | -32 | -2.5% | 24,700 |
| 2015/09/28 | 1,361 | 1,379 | 1,288 | 1,295 | -97 | -7% | 34,600 |
| 2015/09/25 | 1,410 | 1,417 | 1,379 | 1,392 | -18 | -1.3% | 8,300 |
| 2015/09/24 | 1,420 | 1,450 | 1,400 | 1,410 | -41 | -2.8% | 10,600 |
| 2015/09/18 | 1,421 | 1,452 | 1,418 | 1,451 | +30 | +2.1% | 9,000 |
| 2015/09/17 | 1,425 | 1,433 | 1,418 | 1,421 | -25 | -1.7% | 11,600 |
| 2015/09/16 | 1,454 | 1,454 | 1,429 | 1,446 | +14 | +1% | 2,700 |
| 2015/09/15 | 1,445 | 1,468 | 1,425 | 1,432 | -35 | -2.4% | 6,400 |
| 2015/09/14 | 1,478 | 1,485 | 1,449 | 1,467 | -27 | -1.8% | 13,400 |
| 2015/09/11 | 1,422 | 1,495 | 1,418 | 1,494 | +72 | +5.1% | 10,800 |
| 2015/09/10 | 1,450 | 1,450 | 1,422 | 1,422 | -33 | -2.3% | 8,800 |
| 2015/09/09 | 1,464 | 1,464 | 1,415 | 1,455 | +56 | +4% | 13,900 |
| 2015/09/08 | 1,448 | 1,448 | 1,395 | 1,399 | -35 | -2.4% | 6,600 |
| 2015/09/07 | 1,400 | 1,438 | 1,385 | 1,434 | +10 | +0.7% | 6,800 |
| 2015/09/04 | 1,450 | 1,468 | 1,418 | 1,424 | -33 | -2.3% | 12,100 |
| 2015/09/03 | 1,493 | 1,493 | 1,455 | 1,457 | -3 | -0.2% | 6,900 |
| 2015/09/02 | 1,438 | 1,473 | 1,429 | 1,460 | -30 | -2% | 10,900 |
| 2015/09/01 | 1,500 | 1,521 | 1,471 | 1,490 | -49 | -3.2% | 11,900 |
| 2015/08/31 | 1,521 | 1,539 | 1,506 | 1,539 | +18 | +1.2% | 3,700 |
| 2015/08/28 | 1,500 | 1,546 | 1,500 | 1,521 | +36 | +2.4% | 6,000 |
| 2015/08/27 | 1,468 | 1,500 | 1,467 | 1,485 | +47 | +3.3% | 6,400 |
| 2015/08/26 | 1,450 | 1,450 | 1,415 | 1,438 | +38 | +2.7% | 10,000 |
| 2015/08/25 | 1,412 | 1,470 | 1,385 | 1,400 | -80 | -5.4% | 54,800 |
| 2015/08/24 | 1,480 | 1,520 | 1,449 | 1,480 | -45 | -3% | 28,700 |
| 2015/08/21 | 1,520 | 1,540 | 1,510 | 1,525 | -15 | -1% | 16,300 |
| 2015/08/20 | 1,605 | 1,605 | 1,537 | 1,540 | -65 | -4% | 14,600 |
| 2015/08/19 | 1,650 | 1,650 | 1,605 | 1,605 | -45 | -2.7% | 8,400 |
| 2015/08/18 | 1,647 | 1,650 | 1,617 | 1,650 | +15 | +0.9% | 9,400 |
2401～
2450
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 | 472,000円 | +4.6% | -16.7% | 1.61% | 17.71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 | 309,000円 | +1.1% | -14.3% | 3.24% | 9.77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 | 462,000円 | +0.3% | +0.9% | 4.87% | 19.72倍 | 3.27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
