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 |
|---|---|---|---|---|---|---|---|
| 2013/04/17 | 465.6 | 465.6 | 456 | 460 | ±0 | ±0% | 5,500 |
| 2013/04/16 | 452.4 | 460.2 | 452.2 | 460 | -7.6 | -1.6% | 5,500 |
| 2013/04/15 | 464.4 | 467.6 | 454 | 467.6 | +2.8 | +0.6% | 6,500 |
| 2013/04/12 | 462 | 467.6 | 452.4 | 464.8 | +4.6 | +1% | 17,500 |
| 2013/04/11 | 451 | 466.6 | 451 | 460.2 | +12 | +2.7% | 19,500 |
| 2013/04/10 | 448 | 451.6 | 448 | 448.2 | +0.2 | ±0% | 14,500 |
| 2013/04/09 | 446.2 | 451.6 | 446.2 | 448 | +2 | +0.4% | 51,000 |
| 2013/04/08 | 448.2 | 458 | 446 | 446 | -4 | -0.9% | 87,500 |
| 2013/04/05 | 450 | 456 | 450 | 450 | +5.8 | +1.3% | 45,000 |
| 2013/04/04 | 448 | 450 | 442 | 444.2 | -5.8 | -1.3% | 28,000 |
| 2013/04/03 | 445 | 451 | 445 | 450 | +3 | +0.7% | 19,000 |
| 2013/04/02 | 452 | 456 | 440 | 447 | -3 | -0.7% | 28,000 |
| 2013/04/01 | 478 | 478 | 444 | 450 | -22 | -4.7% | 38,000 |
| 2013/03/29 | 472.2 | 472.6 | 472 | 472 | -0.6 | -0.1% | 19,000 |
| 2013/03/28 | 478 | 478 | 472.2 | 472.6 | -7.4 | -1.5% | 21,000 |
| 2013/03/27 | 482 | 482 | 468 | 480 | -9 | -1.8% | 33,500 |
| 2013/03/26 | 491.8 | 496 | 487.2 | 489 | -1 | -0.2% | 30,000 |
| 2013/03/25 | 489.8 | 490 | 484 | 490 | +6 | +1.2% | 36,000 |
| 2013/03/22 | 489.6 | 489.6 | 484 | 484 | ±0 | ±0% | 16,000 |
| 2013/03/21 | 484 | 487.8 | 484 | 484 | +2.6 | +0.5% | 24,000 |
| 2013/03/19 | 488 | 488 | 478.6 | 481.4 | +2.8 | +0.6% | 14,500 |
| 2013/03/18 | 479.4 | 483 | 478.6 | 478.6 | -0.6 | -0.1% | 18,000 |
| 2013/03/15 | 479.6 | 488 | 478.6 | 479.2 | -1.2 | -0.2% | 37,000 |
| 2013/03/14 | 482.2 | 490 | 480 | 480.4 | -1.8 | -0.4% | 21,500 |
| 2013/03/13 | 482 | 487 | 481 | 482.2 | -0.8 | -0.2% | 14,000 |
| 2013/03/12 | 496 | 496 | 481 | 483 | +0.8 | +0.2% | 44,000 |
| 2013/03/11 | 485 | 496 | 480 | 482.2 | +9.6 | +2% | 57,500 |
| 2013/03/08 | 473.6 | 480 | 472.2 | 472.6 | -1 | -0.2% | 29,000 |
| 2013/03/07 | 471.8 | 473.8 | 471 | 473.6 | +2 | +0.4% | 17,000 |
| 2013/03/06 | 472 | 473.6 | 471.6 | 471.6 | -1 | -0.2% | 20,500 |
| 2013/03/05 | 473 | 474 | 471.8 | 472.6 | ±0 | ±0% | 20,000 |
| 2013/03/04 | 478.6 | 479 | 472.6 | 472.6 | +1 | +0.2% | 32,000 |
| 2013/03/01 | 470.2 | 471.6 | 461.2 | 471.6 | +1.6 | +0.3% | 25,000 |
| 2013/02/28 | 439 | 470 | 439 | 470 | +31 | +7.1% | 27,500 |
| 2013/02/27 | 442 | 443.2 | 439 | 439 | -1 | -0.2% | 71,000 |
| 2013/02/26 | 455.8 | 455.8 | 440 | 440 | -18 | -3.9% | 17,000 |
| 2013/02/25 | 461.8 | 461.8 | 458 | 458 | -3.8 | -0.8% | 8,500 |
| 2013/02/22 | 456 | 461.8 | 455 | 461.8 | +3.8 | +0.8% | 9,500 |
| 2013/02/21 | 465.8 | 468 | 456.2 | 458 | -11 | -2.3% | 22,000 |
| 2013/02/20 | 449 | 469 | 449 | 469 | +25 | +5.6% | 22,500 |
| 2013/02/19 | 440 | 444 | 440 | 444 | +8 | +1.8% | 8,500 |
| 2013/02/18 | 422 | 440 | 422 | 436 | +5 | +1.2% | 15,000 |
| 2013/02/15 | 434 | 436 | 430 | 431 | -3 | -0.7% | 33,000 |
| 2013/02/14 | 430.2 | 435 | 429 | 434 | +1.4 | +0.3% | 16,500 |
| 2013/02/13 | 432.4 | 440 | 432.4 | 432.6 | -11.8 | -2.7% | 34,000 |
| 2013/02/12 | 436.4 | 446.8 | 436.4 | 444.4 | +4.8 | +1.1% | 12,500 |
| 2013/02/08 | 444 | 444 | 439.6 | 439.6 | -4.4 | -1% | 5,500 |
| 2013/02/07 | 442 | 446.6 | 440 | 444 | +3.8 | +0.9% | 17,500 |
| 2013/02/06 | 418 | 457.6 | 418 | 440.2 | +3.2 | +0.7% | 59,500 |
| 2013/02/05 | 418 | 437 | 418 | 437 | +19 | +4.5% | 27,500 |
2951～
3000
件表示中 / 5870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 | 361,000円 | +4.6% | -16.7% | 2.11% | 13.54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 |
| 高砂香 | 622,000円 | +14.8% | +239.9% | 3.86% | 8.66倍 | 0.86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 |
| 信越ポリ | 160,200円 | +4.0% | +5.9% | 3.25% | 12.89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 |
| 伊勢化 | 2,490,000円 | +12.7% | +4.9% | 1.53% | 23.50倍 | 3.56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 |
| 長谷川香 | 284,500円 | +3.7% | +7.5% | 2.60% | 15.33倍 | 0.96倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
市場注目の銘柄
チャート関連のコラム
