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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 1,515 | 1,535 | 1,497 | 1,511 | +26 | +1.8% | 27,900 |
| 2015/03/20 | 1,500 | 1,521 | 1,460 | 1,485 | -15 | -1% | 48,500 |
| 2015/03/19 | 1,429 | 1,500 | 1,428 | 1,500 | +97 | +6.9% | 110,500 |
| 2015/03/18 | 1,365 | 1,420 | 1,334 | 1,403 | +26 | +1.9% | 48,600 |
| 2015/03/17 | 1,385 | 1,389 | 1,362 | 1,377 | -1 | -0.1% | 31,000 |
| 2015/03/16 | 1,380 | 1,382 | 1,360 | 1,378 | +65 | +5% | 58,300 |
| 2015/03/13 | 1,295 | 1,338 | 1,290 | 1,313 | +22 | +1.7% | 15,300 |
| 2015/03/12 | 1,295 | 1,295 | 1,287 | 1,291 | +5 | +0.4% | 10,500 |
| 2015/03/11 | 1,291 | 1,299 | 1,275 | 1,286 | -15 | -1.2% | 24,100 |
| 2015/03/10 | 1,302 | 1,338 | 1,300 | 1,301 | -29 | -2.2% | 19,000 |
| 2015/03/09 | 1,300 | 1,336 | 1,300 | 1,330 | +4 | +0.3% | 25,300 |
| 2015/03/06 | 1,275 | 1,360 | 1,272 | 1,326 | +34 | +2.6% | 62,000 |
| 2015/03/05 | 1,288 | 1,292 | 1,280 | 1,292 | -9 | -0.7% | 18,600 |
| 2015/03/04 | 1,306 | 1,306 | 1,293 | 1,301 | -20 | -1.5% | 14,000 |
| 2015/03/03 | 1,342 | 1,342 | 1,321 | 1,321 | -25 | -1.9% | 15,500 |
| 2015/03/02 | 1,354 | 1,363 | 1,346 | 1,346 | -23 | -1.7% | 13,700 |
| 2015/02/27 | 1,375 | 1,379 | 1,365 | 1,369 | -6 | -0.4% | 18,400 |
| 2015/02/26 | 1,380 | 1,381 | 1,342 | 1,375 | -5 | -0.4% | 21,100 |
| 2015/02/25 | 1,333 | 1,385 | 1,333 | 1,380 | +49 | +3.7% | 45,500 |
| 2015/02/24 | 1,331 | 1,340 | 1,330 | 1,331 | ±0 | ±0% | 12,300 |
| 2015/02/23 | 1,330 | 1,340 | 1,322 | 1,331 | +7 | +0.5% | 20,100 |
| 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 |
2551～
2600
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 | 469,500円 | +4.6% | -16.7% | 1.62% | 17.62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 | 153,200円 | -3.0% | -7.5% | 4.24% | 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 | 855,000円 | +0.4% | -15.1% | 2.81% | 14.25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 | 308,000円 | +1.1% | -14.3% | 3.25% | 9.73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
