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 |
|---|---|---|---|---|---|---|---|
| 2013/03/07 | 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 |
| 2013/02/04 | 413.6 | 418.6 | 413 | 418 | +8 | +2% | 38,000 |
| 2013/02/01 | 410.2 | 410.4 | 404 | 410 | -0.2 | ±0% | 20,000 |
| 2013/01/31 | 415 | 415 | 409 | 410.2 | -3.8 | -0.9% | 17,000 |
| 2013/01/30 | 418 | 418 | 410.2 | 414 | +6 | +1.5% | 8,000 |
| 2013/01/29 | 405 | 410 | 405 | 408 | +5 | +1.2% | 16,500 |
| 2013/01/28 | 404.4 | 406 | 403 | 403 | +1 | +0.2% | 10,000 |
| 2013/01/25 | 400 | 403.6 | 400 | 402 | +3.4 | +0.9% | 9,000 |
| 2013/01/24 | 398.4 | 402.2 | 398.4 | 398.6 | +0.6 | +0.2% | 7,000 |
| 2013/01/23 | 399.2 | 399.2 | 398 | 398 | -1.2 | -0.3% | 3,000 |
| 2013/01/22 | 400.4 | 400.4 | 398 | 399.2 | -1 | -0.2% | 12,500 |
| 2013/01/21 | 400 | 409.6 | 400 | 400.2 | +0.2 | +0.1% | 9,500 |
| 2013/01/18 | 397.6 | 400.2 | 397.6 | 400 | +2.6 | +0.7% | 23,000 |
| 2013/01/17 | 400 | 400 | 396.2 | 397.4 | -2.6 | -0.7% | 3,500 |
| 2013/01/16 | 402 | 402.4 | 399.8 | 400 | -2 | -0.5% | 9,000 |
| 2013/01/15 | 393.2 | 404 | 393.2 | 402 | +8.8 | +2.2% | 22,500 |
| 2013/01/11 | 392.2 | 395.6 | 392 | 393.2 | +1.2 | +0.3% | 6,500 |
| 2013/01/10 | 397 | 399.6 | 392 | 392 | -5 | -1.3% | 7,000 |
| 2013/01/09 | 399.2 | 399.2 | 392.4 | 397 | -3 | -0.8% | 7,000 |
| 2013/01/08 | 399.4 | 400 | 392 | 400 | +8 | +2% | 12,500 |
| 2013/01/07 | 396 | 396 | 389.6 | 392 | -3.2 | -0.8% | 16,000 |
| 2013/01/04 | 388.2 | 398 | 386.6 | 395.2 | +14.2 | +3.7% | 13,500 |
| 2012/12/28 | 379 | 381 | 376 | 381 | +7.8 | +2.1% | 8,500 |
| 2012/12/27 | 371 | 376 | 371 | 373.2 | +3 | +0.8% | 22,000 |
| 2012/12/26 | 370.8 | 374 | 370.2 | 370.2 | +0.2 | +0.1% | 15,500 |
| 2012/12/25 | 369.4 | 374 | 369 | 370 | +1 | +0.3% | 20,500 |
| 2012/12/21 | 371 | 375.8 | 366 | 369 | -3 | -0.8% | 17,000 |
| 2012/12/20 | 373.4 | 373.4 | 372 | 372 | -0.8 | -0.2% | 9,000 |
| 2012/12/19 | 371.6 | 373 | 371.2 | 372.8 | +1.4 | +0.4% | 23,500 |
3051～
3100
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
