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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 2010/06/11 | 466 | 476 | 465 | 476 | +8 | +1.7% | 20,000 |
| 2010/06/10 | 459.4 | 478.2 | 458 | 468 | -1 | -0.2% | 29,500 |
| 2010/06/09 | 462 | 470 | 455 | 469 | +17 | +3.8% | 39,500 |
| 2010/06/08 | 445.2 | 456.8 | 444.4 | 452 | +1.6 | +0.4% | 90,500 |
| 2010/06/07 | 453.2 | 470 | 450.4 | 450.4 | -27.6 | -5.8% | 74,000 |
| 2010/06/04 | 481.8 | 486 | 477 | 478 | +1.8 | +0.4% | 53,000 |
| 2010/06/03 | 486 | 488 | 472 | 476.2 | -3.8 | -0.8% | 62,000 |
| 2010/06/02 | 484 | 488 | 476.2 | 480 | -7.8 | -1.6% | 50,500 |
| 2010/06/01 | 476 | 490 | 472 | 487.8 | +17.4 | +3.7% | 75,500 |
| 2010/05/31 | 479 | 479 | 469.2 | 470.4 | -6.6 | -1.4% | 58,500 |
| 2010/05/28 | 480 | 490 | 476.2 | 477 | +8 | +1.7% | 101,000 |
| 2010/05/27 | 448 | 475 | 448 | 469 | +21 | +4.7% | 41,000 |
| 2010/05/26 | 468 | 468 | 440 | 448 | -20 | -4.3% | 51,500 |
| 2010/05/25 | 482 | 497 | 465.2 | 468 | -12 | -2.5% | 146,000 |
| 2010/05/24 | 456 | 490 | 456 | 480 | +24 | +5.3% | 104,500 |
| 2010/05/21 | 430.6 | 467 | 430.6 | 456 | -4.6 | -1% | 128,000 |
| 2010/05/20 | 501 | 501 | 460 | 460.6 | +59.6 | +14.9% | 523,000 |
| 2010/05/19 | 409.8 | 410 | 389 | 401 | -8.8 | -2.1% | 60,500 |
| 2010/05/18 | 414 | 421.8 | 409.8 | 409.8 | -1.2 | -0.3% | 44,000 |
| 2010/05/17 | 414 | 415.8 | 409 | 411 | -0.4 | -0.1% | 41,000 |
| 2010/05/14 | 413.6 | 413.6 | 407.4 | 411.4 | -2.2 | -0.5% | 21,000 |
| 2010/05/13 | 414.6 | 416 | 408 | 413.6 | -0.4 | -0.1% | 20,500 |
| 2010/05/12 | 417.6 | 418.4 | 410 | 414 | -10 | -2.4% | 16,500 |
| 2010/05/11 | 432 | 432 | 414 | 424 | +8 | +1.9% | 36,000 |
| 2010/05/10 | 404 | 416 | 404 | 416 | +12 | +3% | 10,500 |
| 2010/05/07 | 399 | 412 | 380 | 404 | -16 | -3.8% | 103,500 |
| 2010/05/06 | 420 | 424 | 409 | 420 | -12 | -2.8% | 27,500 |
| 2010/04/30 | 434 | 435 | 429 | 432 | +8 | +1.9% | 49,500 |
3701～
3750
件表示中 / 5941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 | 153,800円 | -3.0% | -7.5% | 4.23% | 13.53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 | 860,000円 | +0.4% | -15.1% | 2.79% | 14.33倍 | 1.16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 | 463,500円 | +0.3% | +0.9% | 4.85% | 19.79倍 | 3.28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
