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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 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 |
| 2014/09/19 | 1,240 | 1,248 | 1,208 | 1,234 | -2 | -0.2% | 72,000 |
| 2014/09/18 | 1,278 | 1,298 | 1,186 | 1,236 | -62 | -4.8% | 135,500 |
| 2014/09/17 | 1,258 | 1,400 | 1,138 | 1,298 | +56 | +4.5% | 417,000 |
| 2014/09/16 | 1,242 | 1,242 | 1,224 | 1,242 | +200 | +19.2% | 541,000 |
| 2014/09/12 | 1,038 | 1,058 | 1,024 | 1,042 | +8 | +0.8% | 60,000 |
| 2014/09/11 | 1,034 | 1,034 | 1,016 | 1,034 | +8 | +0.8% | 24,000 |
| 2014/09/10 | 1,000 | 1,030 | 1,000 | 1,026 | +20 | +2% | 36,000 |
| 2014/09/09 | 980 | 1,014 | 980 | 1,006 | +34 | +3.5% | 27,500 |
| 2014/09/08 | 960 | 979 | 960 | 972 | +3 | +0.3% | 9,500 |
| 2014/09/05 | 991 | 991 | 964 | 969 | -8 | -0.8% | 14,000 |
| 2014/09/04 | 947 | 980 | 941 | 977 | +16 | +1.7% | 33,500 |
| 2014/09/03 | 976 | 976 | 961 | 961 | -16 | -1.6% | 15,500 |
| 2014/09/02 | 982 | 997 | 961 | 977 | -14 | -1.4% | 39,500 |
| 2014/09/01 | 1,028 | 1,028 | 976 | 991 | -37 | -3.6% | 66,500 |
| 2014/08/29 | 1,028 | 1,058 | 1,002 | 1,028 | ±0 | ±0% | 66,000 |
| 2014/08/28 | 1,090 | 1,138 | 1,000 | 1,028 | -78 | -7.1% | 84,500 |
| 2014/08/27 | 1,036 | 1,106 | 1,020 | 1,106 | +70 | +6.8% | 109,000 |
| 2014/08/26 | 1,040 | 1,042 | 1,026 | 1,036 | -4 | -0.4% | 54,500 |
| 2014/08/25 | 1,000 | 1,040 | 1,000 | 1,040 | +42 | +4.2% | 79,000 |
| 2014/08/22 | 990 | 998 | 970 | 998 | +28 | +2.9% | 31,500 |
| 2014/08/21 | 952 | 988 | 952 | 970 | +18 | +1.9% | 57,000 |
| 2014/08/20 | 914 | 954 | 914 | 952 | +28 | +3% | 54,000 |
| 2014/08/19 | 901 | 924 | 888 | 924 | +23 | +2.6% | 56,000 |
| 2014/08/18 | 924 | 929 | 900 | 901 | -28 | -3% | 36,000 |
| 2014/08/15 | 946 | 946 | 911 | 929 | -3 | -0.3% | 29,500 |
| 2014/08/14 | 880 | 932 | 880 | 932 | +52 | +5.9% | 109,000 |
| 2014/08/13 | 874 | 880 | 860 | 880 | ±0 | ±0% | 14,000 |
| 2014/08/12 | 900 | 900 | 835 | 880 | +22 | +2.6% | 83,000 |
| 2014/08/11 | 896 | 896 | 846 | 858 | +4 | +0.5% | 62,000 |
2651～
2700
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
