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 |
|---|---|---|---|---|---|---|---|
| 2015/02/20 | 1,335 | 1,335 | 1,321 | 1,324 | +8 | +0.6% | 13,900 |
| 2015/02/19 | 1,338 | 1,345 | 1,314 | 1,316 | -1 | -0.1% | 39,000 |
| 2015/02/18 | 1,353 | 1,355 | 1,290 | 1,317 | +84 | +6.8% | 92,700 |
| 2015/02/17 | 1,262 | 1,266 | 1,233 | 1,233 | -27 | -2.1% | 17,800 |
| 2015/02/16 | 1,252 | 1,265 | 1,252 | 1,260 | ±0 | ±0% | 7,600 |
| 2015/02/13 | 1,260 | 1,260 | 1,235 | 1,260 | +3 | +0.2% | 12,700 |
| 2015/02/12 | 1,260 | 1,269 | 1,257 | 1,257 | +3 | +0.2% | 6,800 |
| 2015/02/10 | 1,269 | 1,270 | 1,250 | 1,254 | -10 | -0.8% | 5,600 |
| 2015/02/09 | 1,230 | 1,269 | 1,230 | 1,264 | +6 | +0.5% | 18,500 |
| 2015/02/06 | 1,264 | 1,264 | 1,232 | 1,258 | -1 | -0.1% | 13,400 |
| 2015/02/05 | 1,260 | 1,260 | 1,246 | 1,259 | +2 | +0.2% | 9,700 |
| 2015/02/04 | 1,242 | 1,260 | 1,242 | 1,257 | +12 | +1% | 7,200 |
| 2015/02/03 | 1,250 | 1,270 | 1,242 | 1,245 | +5 | +0.4% | 12,400 |
| 2015/02/02 | 1,255 | 1,255 | 1,240 | 1,240 | +9 | +0.7% | 5,100 |
| 2015/01/30 | 1,238 | 1,246 | 1,231 | 1,231 | +1 | +0.1% | 13,600 |
| 2015/01/29 | 1,221 | 1,235 | 1,210 | 1,230 | +18 | +1.5% | 17,800 |
| 2015/01/28 | 1,203 | 1,225 | 1,202 | 1,212 | -10 | -0.8% | 13,600 |
| 2015/01/27 | 1,232 | 1,235 | 1,198 | 1,222 | -10 | -0.8% | 14,900 |
| 2015/01/26 | 1,205 | 1,236 | 1,205 | 1,232 | +24 | +2% | 8,000 |
| 2015/01/23 | 1,212 | 1,221 | 1,203 | 1,208 | -3 | -0.2% | 7,900 |
| 2015/01/22 | 1,230 | 1,237 | 1,204 | 1,211 | -33 | -2.7% | 7,600 |
| 2015/01/21 | 1,225 | 1,244 | 1,225 | 1,244 | +27 | +2.2% | 7,800 |
| 2015/01/20 | 1,208 | 1,228 | 1,205 | 1,217 | +12 | +1% | 12,200 |
| 2015/01/19 | 1,195 | 1,205 | 1,183 | 1,205 | +6 | +0.5% | 13,400 |
| 2015/01/16 | 1,215 | 1,220 | 1,196 | 1,199 | -29 | -2.4% | 23,700 |
| 2015/01/15 | 1,243 | 1,243 | 1,220 | 1,228 | +8 | +0.7% | 5,500 |
| 2015/01/14 | 1,259 | 1,259 | 1,212 | 1,220 | -30 | -2.4% | 9,000 |
| 2015/01/13 | 1,235 | 1,250 | 1,234 | 1,250 | +15 | +1.2% | 5,000 |
| 2015/01/09 | 1,276 | 1,276 | 1,231 | 1,235 | -31 | -2.4% | 17,800 |
| 2015/01/08 | 1,237 | 1,268 | 1,230 | 1,266 | +29 | +2.3% | 22,800 |
| 2015/01/07 | 1,272 | 1,276 | 1,233 | 1,237 | -36 | -2.8% | 18,800 |
| 2015/01/06 | 1,299 | 1,299 | 1,270 | 1,273 | -32 | -2.5% | 24,200 |
| 2015/01/05 | 1,320 | 1,325 | 1,305 | 1,305 | -10 | -0.8% | 21,900 |
| 2014/12/30 | 1,348 | 1,352 | 1,300 | 1,315 | -33 | -2.4% | 47,600 |
| 2014/12/29 | 1,350 | 1,360 | 1,323 | 1,348 | +63 | +4.9% | 88,300 |
| 2014/12/26 | 1,245 | 1,335 | 1,240 | 1,285 | +50 | +4% | 104,600 |
| 2014/12/25 | 1,248 | 1,252 | 1,204 | 1,235 | +137 | +12.5% | 128,300 |
| 2014/12/24 | 1,080 | 1,100 | 1,077 | 1,098 | +26 | +2.4% | 14,000 |
| 2014/12/22 | 1,070 | 1,084 | 1,069 | 1,072 | +3 | +0.3% | 29,500 |
| 2014/12/19 | 1,080 | 1,082 | 1,066 | 1,069 | +5 | +0.5% | 28,200 |
| 2014/12/18 | 1,102 | 1,102 | 1,051 | 1,064 | -5 | -0.5% | 24,900 |
| 2014/12/17 | 1,080 | 1,087 | 1,062 | 1,069 | -11 | -1% | 50,600 |
| 2014/12/16 | 1,063 | 1,080 | 1,057 | 1,080 | +15 | +1.4% | 36,800 |
| 2014/12/15 | 1,104 | 1,104 | 1,065 | 1,065 | -32 | -2.9% | 42,500 |
| 2014/12/12 | 1,175 | 1,178 | 1,097 | 1,097 | -81 | -6.9% | 79,200 |
| 2014/12/11 | 1,170 | 1,182 | 1,157 | 1,178 | -1 | -0.1% | 9,800 |
| 2014/12/10 | 1,187 | 1,196 | 1,168 | 1,179 | -11 | -0.9% | 16,500 |
| 2014/12/09 | 1,210 | 1,211 | 1,181 | 1,190 | -25 | -2.1% | 22,000 |
| 2014/12/08 | 1,191 | 1,224 | 1,191 | 1,215 | +31 | +2.6% | 55,100 |
| 2014/12/05 | 1,200 | 1,205 | 1,175 | 1,184 | -17 | -1.4% | 45,500 |
2501～
2550
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
