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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 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 |
| 2010/08/10 | 390 | 390 | 380 | 385.4 | +1.4 | +0.4% | 15,500 |
| 2010/08/09 | 390 | 390 | 374.6 | 384 | -14.2 | -3.6% | 52,000 |
| 2010/08/06 | 392.4 | 405 | 392.4 | 398.2 | -1.4 | -0.4% | 35,500 |
| 2010/08/05 | 392.6 | 400 | 387.2 | 399.6 | +13.8 | +3.6% | 32,500 |
| 2010/08/04 | 381 | 387.8 | 381 | 385.8 | +4.8 | +1.3% | 14,500 |
| 2010/08/03 | 378.4 | 381 | 378 | 381 | +2.6 | +0.7% | 20,000 |
| 2010/08/02 | 378 | 378.4 | 371.2 | 378.4 | -0.6 | -0.2% | 26,500 |
| 2010/07/30 | 378 | 380 | 377 | 379 | +0.2 | +0.1% | 12,500 |
| 2010/07/29 | 378.6 | 380 | 378 | 378.8 | -0.2 | -0.1% | 16,500 |
| 2010/07/28 | 388 | 388 | 378.4 | 379 | -1 | -0.3% | 41,500 |
| 2010/07/27 | 378 | 391 | 378 | 380 | +1.6 | +0.4% | 33,500 |
| 2010/07/26 | 374.8 | 382 | 374.8 | 378.4 | +4 | +1.1% | 17,000 |
| 2010/07/23 | 385 | 385 | 369 | 374.4 | -6.8 | -1.8% | 96,000 |
| 2010/07/22 | 396.2 | 396.2 | 381.2 | 381.2 | -15.2 | -3.8% | 38,500 |
| 2010/07/21 | 396 | 398 | 395.6 | 396.4 | -1.6 | -0.4% | 8,500 |
| 2010/07/20 | 402.2 | 402.2 | 395.6 | 398 | -0.2 | -0.1% | 11,000 |
| 2010/07/16 | 398.2 | 399.8 | 396 | 398.2 | +0.2 | +0.1% | 7,000 |
| 2010/07/15 | 403.6 | 403.6 | 398 | 398 | -5.6 | -1.4% | 30,500 |
| 2010/07/14 | 405 | 410 | 402 | 403.6 | +5.6 | +1.4% | 21,000 |
| 2010/07/13 | 403 | 404 | 397 | 398 | -3 | -0.7% | 15,500 |
| 2010/07/12 | 398 | 401 | 396.2 | 401 | +2.8 | +0.7% | 15,500 |
| 2010/07/09 | 410.2 | 410.2 | 395.2 | 398.2 | -11.8 | -2.9% | 82,500 |
| 2010/07/08 | 412.4 | 416 | 409 | 410 | -1 | -0.2% | 50,000 |
| 2010/07/07 | 414 | 414 | 411 | 411 | -3 | -0.7% | 1,000 |
| 2010/07/06 | 412 | 414 | 409 | 414 | +2 | +0.5% | 7,000 |
| 2010/07/05 | 409.8 | 412.8 | 409.8 | 412 | -2 | -0.5% | 20,000 |
| 2010/07/02 | 410 | 416 | 410 | 414 | +4.8 | +1.2% | 4,500 |
| 2010/07/01 | 409 | 412 | 409 | 409.2 | -10.8 | -2.6% | 11,500 |
| 2010/06/30 | 430 | 430 | 411 | 420 | -14 | -3.2% | 31,000 |
| 2010/06/29 | 437 | 440 | 432 | 434 | -5 | -1.1% | 13,000 |
| 2010/06/28 | 443 | 444 | 439 | 439 | -7 | -1.6% | 13,000 |
| 2010/06/25 | 458 | 458 | 446 | 446 | -13 | -2.8% | 13,500 |
| 2010/06/24 | 459 | 459 | 459 | 459 | +7 | +1.5% | 2,000 |
| 2010/06/23 | 451.8 | 454.8 | 448.2 | 452 | -5 | -1.1% | 24,000 |
| 2010/06/22 | 453 | 457 | 453 | 457 | -3 | -0.7% | 12,500 |
| 2010/06/21 | 453 | 460 | 452 | 460 | +4.4 | +1% | 30,500 |
| 2010/06/18 | 455.6 | 461.8 | 448.4 | 455.6 | -3 | -0.7% | 43,500 |
| 2010/06/17 | 470 | 471 | 454 | 458.6 | -15 | -3.2% | 59,500 |
| 2010/06/16 | 482 | 483 | 471.2 | 473.6 | -6.4 | -1.3% | 54,000 |
| 2010/06/15 | 482 | 482 | 478 | 480 | -2 | -0.4% | 14,500 |
| 2010/06/14 | 480 | 482 | 471 | 482 | +6 | +1.3% | 22,000 |
3601～
3650
件表示中 / 5869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 | 371,000円 | +4.6% | -16.7% | 2.05% | 13.92倍 | 1.26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 |
| エスケー化研 | 870,000円 | +2.7% | +0.2% | 1.38% | 10.87倍 | 0.72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 |
| 高砂香 | 668,000円 | +14.8% | +239.9% | 3.59% | 9.30倍 | 0.93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 |
| 伊勢化 | 2,546,000円 | +12.7% | +4.9% | 1.49% | 24.03倍 | 3.65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 |
| 信越ポリ | 158,100円 | +4.0% | +5.9% | 3.29% | 12.72倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
