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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 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 |
| 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 |
2501～
2550
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 | 468,500円 | +4.6% | -16.7% | 1.62% | 17.58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 | 153,100円 | -3.0% | -7.5% | 4.25% | 13.47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 | 308,500円 | +1.1% | -14.3% | 3.24% | 9.75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 | 463,500円 | +0.3% | +0.9% | 4.85% | 19.79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
