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 |
|---|---|---|---|---|---|---|---|
| 2010/10/22 | 338 | 341.8 | 337.8 | 341.8 | +4.4 | +1.3% | 8,500 |
| 2010/10/21 | 340.2 | 343 | 336 | 337.4 | -2.8 | -0.8% | 14,500 |
| 2010/10/20 | 343.2 | 343.2 | 336 | 340.2 | -3 | -0.9% | 12,500 |
| 2010/10/19 | 340.4 | 343.4 | 340.4 | 343.2 | +3.2 | +0.9% | 7,000 |
| 2010/10/18 | 339 | 340 | 339 | 340 | -3.2 | -0.9% | 1,500 |
| 2010/10/15 | 343.4 | 344 | 343.2 | 343.2 | -0.2 | -0.1% | 11,000 |
| 2010/10/14 | 339 | 343.4 | 338 | 343.4 | +8.6 | +2.6% | 25,000 |
| 2010/10/13 | 336 | 342 | 334.8 | 334.8 | -5.2 | -1.5% | 38,500 |
| 2010/10/12 | 338 | 341.8 | 337.6 | 340 | +2 | +0.6% | 5,000 |
| 2010/10/08 | 340 | 340 | 337 | 338 | -3.6 | -1.1% | 11,500 |
| 2010/10/07 | 340.2 | 342 | 340 | 341.6 | -0.4 | -0.1% | 7,000 |
| 2010/10/06 | 342 | 348.8 | 340.2 | 342 | ±0 | ±0% | 19,500 |
| 2010/10/05 | 340 | 342 | 336.6 | 342 | +6 | +1.8% | 11,500 |
| 2010/10/04 | 340.8 | 342.2 | 336 | 336 | -10.2 | -2.9% | 21,000 |
| 2010/10/01 | 346.4 | 351.8 | 346.2 | 346.2 | -2.8 | -0.8% | 10,500 |
| 2010/09/30 | 352 | 356.2 | 349 | 349 | -3 | -0.9% | 28,000 |
| 2010/09/29 | 351.2 | 358.6 | 351.2 | 352 | -7 | -1.9% | 23,500 |
| 2010/09/28 | 362 | 362 | 350 | 359 | -7 | -1.9% | 19,000 |
| 2010/09/27 | 369 | 369 | 361.4 | 366 | -3 | -0.8% | 7,500 |
| 2010/09/24 | 363.6 | 370 | 363.6 | 369 | +5.4 | +1.5% | 22,500 |
| 2010/09/22 | 364 | 364 | 360 | 363.6 | +3.6 | +1% | 14,500 |
| 2010/09/21 | 350.2 | 364 | 350.2 | 360 | +13 | +3.7% | 33,500 |
| 2010/09/17 | 346 | 350 | 343.2 | 347 | +1 | +0.3% | 38,500 |
| 2010/09/16 | 349.4 | 349.6 | 341.6 | 346 | +3.8 | +1.1% | 71,500 |
| 2010/09/15 | 339.2 | 344 | 339.2 | 342.2 | +3.2 | +0.9% | 4,500 |
| 2010/09/14 | 342 | 342 | 336.6 | 339 | -1.4 | -0.4% | 46,000 |
| 2010/09/13 | 343 | 343 | 339.8 | 340.4 | +4 | +1.2% | 17,000 |
| 2010/09/10 | 336.2 | 339.8 | 336.2 | 336.4 | +0.4 | +0.1% | 23,000 |
| 2010/09/09 | 336.6 | 336.6 | 336 | 336 | -0.6 | -0.2% | 6,500 |
| 2010/09/08 | 336.4 | 336.6 | 335 | 336.6 | -1.4 | -0.4% | 8,000 |
| 2010/09/07 | 340 | 344 | 338 | 338 | -2 | -0.6% | 16,500 |
| 2010/09/06 | 334 | 340 | 332 | 340 | +9.8 | +3% | 31,500 |
| 2010/09/03 | 328 | 336 | 327.4 | 330.2 | +5.2 | +1.6% | 9,000 |
| 2010/09/02 | 329 | 330.2 | 325 | 325 | -2 | -0.6% | 14,500 |
| 2010/09/01 | 326.4 | 327 | 322 | 327 | +2.2 | +0.7% | 15,500 |
| 2010/08/31 | 334.2 | 334.2 | 324.8 | 324.8 | -11.2 | -3.3% | 35,000 |
| 2010/08/30 | 334.2 | 337.2 | 334 | 336 | +6 | +1.8% | 21,000 |
| 2010/08/27 | 327 | 331 | 325 | 330 | +2 | +0.6% | 21,000 |
| 2010/08/26 | 344 | 344 | 327 | 328 | -18 | -5.2% | 52,000 |
| 2010/08/25 | 344 | 351 | 341 | 346 | -8 | -2.3% | 41,500 |
| 2010/08/24 | 357.2 | 357.2 | 354 | 354 | -6.8 | -1.9% | 9,500 |
| 2010/08/23 | 362 | 362 | 358 | 360.8 | -1.8 | -0.5% | 9,000 |
| 2010/08/20 | 368 | 368 | 362.6 | 362.6 | -8.8 | -2.4% | 27,000 |
| 2010/08/19 | 370.4 | 371.4 | 370.4 | 371.4 | -1.2 | -0.3% | 6,000 |
| 2010/08/18 | 372.2 | 374 | 370 | 372.6 | -7 | -1.8% | 8,000 |
| 2010/08/17 | 383.6 | 383.6 | 370.6 | 379.6 | -2.4 | -0.6% | 7,000 |
| 2010/08/16 | 388.8 | 388.8 | 378 | 382 | -4.8 | -1.2% | 13,000 |
| 2010/08/13 | 363.4 | 390 | 363.4 | 386.8 | +18 | +4.9% | 15,000 |
| 2010/08/12 | 367.8 | 368.8 | 360.6 | 368.8 | -3.8 | -1% | 13,500 |
| 2010/08/11 | 386 | 386 | 372.6 | 372.6 | -12.8 | -3.3% | 27,500 |
3601～
3650
件表示中 / 5910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 | 401,500円 | +4.6% | -16.7% | 1.89% | 15.06倍 | 1.36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 |
| ノエビアＨＤ | 446,500円 | +0.3% | +0.9% | 5.04% | 19.07倍 | 3.15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 |
| 中国塗 | 267,000円 | +1.4% | +0.1% | 3.63% | 12.04倍 | 1.58倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 信越ポリ | 170,900円 | +4.0% | +5.9% | 3.04% | 13.75倍 | 1.12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 |
| エスケー化研 | 858,000円 | +2.7% | +0.2% | 1.40% | 10.72倍 | 0.71倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
