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 |
|---|---|---|---|---|---|---|---|
| 2010/05/31 | 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 |
| 2010/04/28 | 419 | 424 | 415.2 | 424 | +8.4 | +2% | 68,500 |
| 2010/04/27 | 406.6 | 415.6 | 406 | 415.6 | +14.6 | +3.6% | 39,500 |
| 2010/04/26 | 397.6 | 401 | 397 | 401 | +4 | +1% | 29,500 |
| 2010/04/23 | 396 | 400 | 395.2 | 397 | +2 | +0.5% | 30,500 |
| 2010/04/22 | 395.2 | 400 | 394.4 | 395 | -0.2 | -0.1% | 20,500 |
| 2010/04/21 | 400 | 402 | 395.2 | 395.2 | -4.8 | -1.2% | 19,500 |
| 2010/04/20 | 403 | 403 | 400 | 400 | -3 | -0.7% | 8,500 |
| 2010/04/19 | 402.8 | 408 | 399.4 | 403 | ±0 | ±0% | 20,500 |
| 2010/04/16 | 401.8 | 403.4 | 401 | 403 | +4.6 | +1.2% | 19,000 |
| 2010/04/15 | 400.4 | 400.4 | 396 | 398.4 | +2.2 | +0.6% | 83,500 |
| 2010/04/14 | 394 | 399.4 | 394 | 396.2 | +2.2 | +0.6% | 24,500 |
| 2010/04/13 | 400 | 400.4 | 391.4 | 394 | -3 | -0.8% | 76,500 |
| 2010/04/12 | 390 | 402 | 390 | 397 | +10.2 | +2.6% | 15,000 |
| 2010/04/09 | 388 | 388.2 | 384.8 | 386.8 | -0.2 | -0.1% | 113,000 |
| 2010/04/08 | 390 | 390 | 387 | 387 | -4 | -1% | 51,000 |
| 2010/04/07 | 391.2 | 393.8 | 388.2 | 391 | -3 | -0.8% | 40,500 |
| 2010/04/06 | 396.4 | 397 | 394 | 394 | -2.4 | -0.6% | 51,500 |
| 2010/04/05 | 415.6 | 416 | 391.8 | 396.4 | -21.6 | -5.2% | 71,500 |
| 2010/04/02 | 421 | 422 | 416.2 | 418 | -2 | -0.5% | 9,500 |
| 2010/04/01 | 420 | 425 | 420 | 420 | -5 | -1.2% | 13,000 |
| 2010/03/31 | 444 | 444 | 421 | 425 | +1 | +0.2% | 22,500 |
| 2010/03/30 | 420 | 425 | 420 | 424 | -1 | -0.2% | 6,000 |
| 2010/03/29 | 420 | 425 | 420 | 425 | ±0 | ±0% | 6,000 |
| 2010/03/26 | 420 | 425 | 414 | 425 | +0.8 | +0.2% | 25,500 |
| 2010/03/25 | 429 | 429 | 424.2 | 424.2 | -4.8 | -1.1% | 9,500 |
| 2010/03/24 | 430 | 431 | 428.4 | 429 | ±0 | ±0% | 9,000 |
| 2010/03/23 | 436.8 | 436.8 | 428.4 | 429 | -1 | -0.2% | 10,000 |
| 2010/03/19 | 426.2 | 430 | 426 | 430 | ±0 | ±0% | 6,000 |
| 2010/03/18 | 428 | 432 | 424 | 430 | +2 | +0.5% | 13,000 |
| 2010/03/17 | 428 | 439.2 | 424 | 428 | -4 | -0.9% | 12,500 |
| 2010/03/16 | 438.4 | 444 | 428 | 432 | -6 | -1.4% | 18,500 |
3701～
3750
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 | 401,000円 | +4.6% | -16.7% | 1.90% | 15.04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 | 440,500円 | +0.3% | +0.9% | 5.11% | 18.81倍 | 3.11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 | 265,300円 | +1.4% | +0.1% | 3.66% | 11.96倍 | 1.57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 | 169,300円 | +4.0% | +5.9% | 3.07% | 13.62倍 | 1.11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
