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 |
|---|---|---|---|---|---|---|---|
| 2015/05/21 | 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 |
| 2015/05/07 | 1,376 | 1,420 | 1,368 | 1,415 | +38 | +2.8% | 34,000 |
| 2015/05/01 | 1,400 | 1,409 | 1,372 | 1,377 | -32 | -2.3% | 34,500 |
| 2015/04/30 | 1,423 | 1,427 | 1,409 | 1,409 | -10 | -0.7% | 18,400 |
| 2015/04/28 | 1,418 | 1,440 | 1,417 | 1,419 | -12 | -0.8% | 28,800 |
| 2015/04/27 | 1,433 | 1,441 | 1,430 | 1,431 | -19 | -1.3% | 21,900 |
| 2015/04/24 | 1,450 | 1,466 | 1,430 | 1,450 | ±0 | ±0% | 51,800 |
| 2015/04/23 | 1,487 | 1,487 | 1,450 | 1,450 | -12 | -0.8% | 40,100 |
| 2015/04/22 | 1,505 | 1,517 | 1,441 | 1,462 | -44 | -2.9% | 44,400 |
| 2015/04/21 | 1,560 | 1,600 | 1,505 | 1,506 | -45 | -2.9% | 28,500 |
| 2015/04/20 | 1,515 | 1,554 | 1,515 | 1,551 | -16 | -1% | 13,300 |
| 2015/04/17 | 1,574 | 1,595 | 1,545 | 1,567 | -4 | -0.3% | 16,600 |
| 2015/04/16 | 1,550 | 1,585 | 1,523 | 1,571 | +22 | +1.4% | 19,600 |
| 2015/04/15 | 1,586 | 1,597 | 1,544 | 1,549 | -41 | -2.6% | 9,600 |
| 2015/04/14 | 1,584 | 1,604 | 1,584 | 1,590 | -12 | -0.7% | 11,700 |
| 2015/04/13 | 1,605 | 1,605 | 1,585 | 1,602 | -4 | -0.2% | 15,500 |
| 2015/04/10 | 1,600 | 1,608 | 1,570 | 1,606 | +6 | +0.4% | 20,600 |
| 2015/04/09 | 1,600 | 1,607 | 1,592 | 1,600 | -5 | -0.3% | 15,000 |
| 2015/04/08 | 1,588 | 1,624 | 1,570 | 1,605 | +17 | +1.1% | 27,800 |
| 2015/04/07 | 1,593 | 1,600 | 1,570 | 1,588 | -6 | -0.4% | 14,100 |
| 2015/04/06 | 1,562 | 1,594 | 1,557 | 1,594 | +25 | +1.6% | 11,600 |
| 2015/04/03 | 1,598 | 1,598 | 1,567 | 1,569 | -21 | -1.3% | 7,400 |
| 2015/04/02 | 1,578 | 1,595 | 1,570 | 1,590 | +9 | +0.6% | 23,700 |
| 2015/04/01 | 1,605 | 1,605 | 1,573 | 1,581 | -19 | -1.2% | 14,600 |
| 2015/03/31 | 1,584 | 1,600 | 1,545 | 1,600 | +16 | +1% | 27,900 |
| 2015/03/30 | 1,571 | 1,587 | 1,537 | 1,584 | +3 | +0.2% | 30,300 |
| 2015/03/27 | 1,579 | 1,615 | 1,570 | 1,581 | -48 | -2.9% | 42,100 |
| 2015/03/26 | 1,525 | 1,630 | 1,500 | 1,629 | +85 | +5.5% | 49,400 |
| 2015/03/25 | 1,540 | 1,550 | 1,519 | 1,544 | +4 | +0.3% | 21,200 |
| 2015/03/24 | 1,510 | 1,540 | 1,500 | 1,540 | +29 | +1.9% | 28,500 |
| 2015/03/23 | 1,515 | 1,535 | 1,497 | 1,511 | +26 | +1.8% | 27,900 |
| 2015/03/20 | 1,500 | 1,521 | 1,460 | 1,485 | -15 | -1% | 48,500 |
| 2015/03/19 | 1,429 | 1,500 | 1,428 | 1,500 | +97 | +6.9% | 110,500 |
| 2015/03/18 | 1,365 | 1,420 | 1,334 | 1,403 | +26 | +1.9% | 48,600 |
| 2015/03/17 | 1,385 | 1,389 | 1,362 | 1,377 | -1 | -0.1% | 31,000 |
| 2015/03/16 | 1,380 | 1,382 | 1,360 | 1,378 | +65 | +5% | 58,300 |
| 2015/03/13 | 1,295 | 1,338 | 1,290 | 1,313 | +22 | +1.7% | 15,300 |
| 2015/03/12 | 1,295 | 1,295 | 1,287 | 1,291 | +5 | +0.4% | 10,500 |
| 2015/03/11 | 1,291 | 1,299 | 1,275 | 1,286 | -15 | -1.2% | 24,100 |
| 2015/03/10 | 1,302 | 1,338 | 1,300 | 1,301 | -29 | -2.2% | 19,000 |
| 2015/03/09 | 1,300 | 1,336 | 1,300 | 1,330 | +4 | +0.3% | 25,300 |
2451～
2500
件表示中 / 5881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 | 377,500円 | +4.6% | -16.7% | 2.01% | 14.16倍 | 1.27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 | 431,000円 | +0.3% | +0.9% | 5.22% | 18.40倍 | 3.05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 |
| 信越ポリ | 166,300円 | +4.0% | +5.9% | 3.13% | 13.38倍 | 1.09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 | 852,000円 | +2.7% | +0.2% | 1.41% | 10.64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 |
| 高砂香 | 653,000円 | +0.4% | -15.1% | 3.68% | 10.87倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
