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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 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 |
| 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 |
2601～
2650
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 | 469,000円 | +4.6% | -16.7% | 1.62% | 17.60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 | 153,600円 | -3.0% | -7.5% | 4.23% | 13.51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 | 854,000円 | +0.4% | -15.1% | 2.81% | 14.23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 | 320,500円 | +1.1% | -14.3% | 3.12% | 10.13倍 | 0.62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 | 461,000円 | +0.3% | +0.9% | 4.88% | 19.68倍 | 3.26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
