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 |
|---|---|---|---|---|---|---|---|
| 2014/12/04 | 1,198 | 1,218 | 1,198 | 1,201 | +1 | +0.1% | 30,400 |
| 2014/12/03 | 1,204 | 1,215 | 1,200 | 1,200 | -22 | -1.8% | 58,000 |
| 2014/12/02 | 1,254 | 1,261 | 1,213 | 1,222 | -50 | -3.9% | 45,900 |
| 2014/12/01 | 1,269 | 1,284 | 1,258 | 1,272 | +2 | +0.2% | 26,400 |
| 2014/11/28 | 1,208 | 1,290 | 1,185 | 1,270 | +16 | +1.3% | 47,800 |
| 2014/11/27 | 1,300 | 1,307 | 1,211 | 1,254 | -60 | -4.6% | 41,800 |
| 2014/11/26 | 1,328 | 1,328 | 1,305 | 1,314 | -14 | -1.1% | 13,400 |
| 2014/11/25 | 1,353 | 1,355 | 1,327 | 1,328 | -25 | -1.8% | 23,700 |
| 2014/11/21 | 1,311 | 1,370 | 1,300 | 1,353 | +42 | +3.2% | 52,800 |
| 2014/11/20 | 1,280 | 1,355 | 1,275 | 1,311 | +38 | +3% | 39,700 |
| 2014/11/19 | 1,288 | 1,288 | 1,262 | 1,273 | -8 | -0.6% | 34,900 |
| 2014/11/18 | 1,290 | 1,301 | 1,271 | 1,281 | ±0 | ±0% | 32,900 |
| 2014/11/17 | 1,250 | 1,295 | 1,247 | 1,281 | +3 | +0.2% | 29,700 |
| 2014/11/14 | 1,240 | 1,305 | 1,240 | 1,278 | +65 | +5.4% | 59,000 |
| 2014/11/13 | 1,300 | 1,300 | 1,208 | 1,213 | -99 | -7.5% | 106,100 |
| 2014/11/12 | 1,420 | 1,423 | 1,281 | 1,312 | -112 | -7.9% | 132,700 |
| 2014/11/11 | 1,350 | 1,427 | 1,346 | 1,424 | +83 | +6.2% | 105,100 |
| 2014/11/10 | 1,295 | 1,345 | 1,290 | 1,341 | +59 | +4.6% | 63,800 |
| 2014/11/07 | 1,282 | 1,295 | 1,252 | 1,282 | -10 | -0.8% | 41,200 |
| 2014/11/06 | 1,271 | 1,293 | 1,255 | 1,292 | +21 | +1.7% | 117,900 |
| 2014/11/05 | 1,220 | 1,370 | 1,220 | 1,271 | +51 | +4.2% | 154,600 |
| 2014/11/04 | 1,210 | 1,220 | 1,167 | 1,220 | +32 | +2.7% | 60,700 |
| 2014/10/31 | 1,200 | 1,202 | 1,170 | 1,188 | -2 | -0.2% | 19,800 |
| 2014/10/30 | 1,189 | 1,190 | 1,165 | 1,190 | +12 | +1% | 37,200 |
| 2014/10/29 | 1,194 | 1,194 | 1,175 | 1,178 | +13 | +1.1% | 17,400 |
| 2014/10/28 | 1,158 | 1,168 | 1,146 | 1,165 | +24 | +2.1% | 19,100 |
| 2014/10/27 | 1,200 | 1,200 | 1,098 | 1,141 | -44 | -3.7% | 40,800 |
| 2014/10/24 | 1,220 | 1,221 | 1,168 | 1,185 | -10 | -0.8% | 15,100 |
| 2014/10/23 | 1,200 | 1,204 | 1,190 | 1,195 | -10 | -0.8% | 18,200 |
| 2014/10/22 | 1,175 | 1,210 | 1,174 | 1,205 | +41 | +3.5% | 24,700 |
| 2014/10/21 | 1,209 | 1,209 | 1,140 | 1,164 | -36 | -3% | 20,900 |
| 2014/10/20 | 1,173 | 1,200 | 1,173 | 1,200 | +33 | +2.8% | 27,300 |
| 2014/10/17 | 1,131 | 1,170 | 1,131 | 1,167 | +37 | +3.3% | 38,000 |
| 2014/10/16 | 1,150 | 1,159 | 1,130 | 1,130 | -40 | -3.4% | 29,800 |
| 2014/10/15 | 1,115 | 1,170 | 1,115 | 1,170 | +60 | +5.4% | 29,100 |
| 2014/10/14 | 1,070 | 1,136 | 1,070 | 1,110 | -12 | -1.1% | 34,900 |
| 2014/10/10 | 1,100 | 1,141 | 1,100 | 1,122 | -33 | -2.9% | 42,900 |
| 2014/10/09 | 1,210 | 1,210 | 1,154 | 1,155 | -31 | -2.6% | 39,900 |
| 2014/10/08 | 1,174 | 1,194 | 1,166 | 1,186 | -18 | -1.5% | 18,000 |
| 2014/10/07 | 1,170 | 1,206 | 1,170 | 1,204 | +43 | +3.7% | 26,400 |
| 2014/10/06 | 1,130 | 1,189 | 1,130 | 1,161 | +39 | +3.5% | 27,200 |
| 2014/10/03 | 1,122 | 1,136 | 1,105 | 1,122 | +29 | +2.7% | 21,500 |
| 2014/10/02 | 1,064 | 1,125 | 1,045 | 1,093 | -27 | -2.4% | 62,000 |
| 2014/10/01 | 1,150 | 1,166 | 1,103 | 1,120 | -46 | -3.9% | 66,600 |
| 2014/09/30 | 1,148 | 1,180 | 1,132 | 1,166 | +26 | +2.3% | 30,300 |
| 2014/09/29 | 1,219 | 1,219 | 1,113 | 1,140 | -37 | -3.1% | 55,900 |
| 2014/09/26 | 1,162 | 1,223 | 1,150 | 1,177 | -23 | -1.9% | 48,700 |
| 2014/09/25 | 1,216 | 1,230 | 1,200 | 1,200 | -12 | -1% | 81,500 |
| 2014/09/24 | 1,208 | 1,220 | 1,164 | 1,212 | -12 | -1% | 88,000 |
| 2014/09/22 | 1,222 | 1,280 | 1,220 | 1,224 | -10 | -0.8% | 103,000 |
2551～
2600
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
