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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 1,619 | 1,650 | 1,592 | 1,635 | +25 | +1.6% | 17,100 |
| 2015/08/14 | 1,582 | 1,618 | 1,571 | 1,610 | +17 | +1.1% | 26,900 |
| 2015/08/13 | 1,619 | 1,619 | 1,588 | 1,593 | +13 | +0.8% | 19,700 |
| 2015/08/12 | 1,603 | 1,629 | 1,575 | 1,580 | -50 | -3.1% | 10,100 |
| 2015/08/11 | 1,641 | 1,649 | 1,601 | 1,630 | +5 | +0.3% | 20,200 |
| 2015/08/10 | 1,650 | 1,652 | 1,625 | 1,625 | -15 | -0.9% | 21,100 |
| 2015/08/07 | 1,613 | 1,670 | 1,600 | 1,640 | +11 | +0.7% | 33,000 |
| 2015/08/06 | 1,625 | 1,665 | 1,623 | 1,629 | +4 | +0.2% | 34,600 |
| 2015/08/05 | 1,625 | 1,625 | 1,588 | 1,625 | +62 | +4% | 60,300 |
| 2015/08/04 | 1,545 | 1,579 | 1,541 | 1,563 | +33 | +2.2% | 20,200 |
| 2015/08/03 | 1,541 | 1,548 | 1,530 | 1,530 | -11 | -0.7% | 7,400 |
| 2015/07/31 | 1,540 | 1,546 | 1,540 | 1,541 | +1 | +0.1% | 2,100 |
| 2015/07/30 | 1,522 | 1,544 | 1,522 | 1,540 | -11 | -0.7% | 5,600 |
| 2015/07/29 | 1,574 | 1,574 | 1,539 | 1,551 | +21 | +1.4% | 7,000 |
| 2015/07/28 | 1,521 | 1,549 | 1,520 | 1,530 | -36 | -2.3% | 10,000 |
| 2015/07/27 | 1,587 | 1,590 | 1,566 | 1,566 | -21 | -1.3% | 9,300 |
| 2015/07/24 | 1,571 | 1,587 | 1,567 | 1,587 | +23 | +1.5% | 8,000 |
| 2015/07/23 | 1,567 | 1,571 | 1,554 | 1,564 | -16 | -1% | 5,200 |
| 2015/07/22 | 1,561 | 1,580 | 1,558 | 1,580 | ±0 | ±0% | 10,200 |
| 2015/07/21 | 1,545 | 1,580 | 1,545 | 1,580 | +45 | +2.9% | 12,100 |
| 2015/07/17 | 1,544 | 1,544 | 1,533 | 1,535 | -9 | -0.6% | 6,400 |
| 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 |
2451～
2500
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 | 469,000円 | +4.6% | -16.7% | 1.62% | 17.60倍 | 1.59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 | 153,400円 | -3.0% | -7.5% | 4.24% | 13.49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 | 853,000円 | +0.4% | -15.1% | 2.81% | 14.21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 | 309,500円 | +1.1% | -14.3% | 3.23% | 9.78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
