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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 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 |
| 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 |
2551～
2600
件表示中 / 5911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 | 400,000円 | +4.6% | -16.7% | 1.90% | 15.00倍 | 1.36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 | 445,500円 | +0.3% | +0.9% | 5.05% | 19.02倍 | 3.15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 |
| 中国塗 | 264,500円 | +1.4% | +0.1% | 3.67% | 11.92倍 | 1.57倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 信越ポリ | 170,500円 | +4.0% | +5.9% | 3.05% | 13.72倍 | 1.12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 | 856,000円 | +2.7% | +0.2% | 1.40% | 10.69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 |
市場注目の銘柄
チャート関連のコラム
