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 |
|---|---|---|---|---|---|---|---|
| 2010/03/15 | 440 | 460 | 432 | 438 | +16 | +3.8% | 24,000 |
| 2010/03/12 | 418 | 426 | 418 | 422 | +7.2 | +1.7% | 18,500 |
| 2010/03/11 | 414 | 415 | 412 | 414.8 | +1 | +0.2% | 10,500 |
| 2010/03/10 | 414.2 | 414.2 | 409 | 413.8 | +9.6 | +2.4% | 12,000 |
| 2010/03/09 | 391.8 | 412 | 391 | 404.2 | +13.6 | +3.5% | 35,500 |
| 2010/03/08 | 393.8 | 394 | 390 | 390.6 | +7.8 | +2% | 25,500 |
| 2010/03/05 | 379.8 | 385 | 379.8 | 382.8 | +0.4 | +0.1% | 9,500 |
| 2010/03/04 | 379.6 | 382.4 | 378.2 | 382.4 | +2.6 | +0.7% | 8,500 |
| 2010/03/03 | 380.6 | 382 | 379.8 | 379.8 | -2.2 | -0.6% | 20,000 |
| 2010/03/02 | 386 | 388 | 380 | 382 | -4 | -1% | 20,500 |
| 2010/03/01 | 370 | 391 | 370 | 386 | +14 | +3.8% | 47,500 |
| 2010/02/26 | 383.4 | 383.4 | 372 | 372 | -11.4 | -3% | 53,000 |
| 2010/02/25 | 386.8 | 390 | 380.4 | 383.4 | -1 | -0.3% | 44,500 |
| 2010/02/24 | 387 | 387 | 382 | 384.4 | +2.4 | +0.6% | 14,000 |
| 2010/02/23 | 384.6 | 384.6 | 380.2 | 382 | -5 | -1.3% | 33,500 |
| 2010/02/22 | 389.4 | 392 | 384.2 | 387 | -2.8 | -0.7% | 25,000 |
| 2010/02/19 | 400 | 400 | 384 | 389.8 | -10.4 | -2.6% | 53,000 |
| 2010/02/18 | 420 | 420 | 400.2 | 400.2 | -19.8 | -4.7% | 47,500 |
| 2010/02/17 | 423.6 | 424 | 419.2 | 420 | -3.6 | -0.8% | 4,500 |
| 2010/02/16 | 420 | 423.6 | 420 | 423.6 | +5.8 | +1.4% | 2,500 |
| 2010/02/15 | 417.8 | 420 | 417.8 | 417.8 | ±0 | ±0% | 15,500 |
| 2010/02/12 | 400 | 417.8 | 400 | 417.8 | -2.2 | -0.5% | 23,000 |
| 2010/02/10 | 420 | 424 | 420 | 420 | -10 | -2.3% | 19,000 |
| 2010/02/09 | 430 | 437 | 429 | 430 | -7 | -1.6% | 6,500 |
| 2010/02/08 | 430.2 | 448 | 430.2 | 437 | +7 | +1.6% | 26,000 |
| 2010/02/05 | 418 | 430 | 418 | 430 | ±0 | ±0% | 19,000 |
| 2010/02/04 | 434.2 | 434.2 | 427 | 430 | -0.2 | ±0% | 14,000 |
| 2010/02/03 | 440 | 440 | 430 | 430.2 | -9.4 | -2.1% | 30,000 |
| 2010/02/02 | 437.8 | 439.8 | 437.8 | 439.6 | +4.6 | +1.1% | 4,500 |
| 2010/02/01 | 430 | 440 | 430 | 435 | -1 | -0.2% | 7,500 |
| 2010/01/29 | 440 | 440 | 430 | 436 | -6 | -1.4% | 9,000 |
| 2010/01/28 | 450 | 450 | 436 | 442 | +10 | +2.3% | 17,000 |
| 2010/01/27 | 449.8 | 449.8 | 430.2 | 432 | -15 | -3.4% | 60,500 |
| 2010/01/26 | 463 | 477 | 447 | 447 | -42.8 | -8.7% | 52,000 |
| 2010/01/25 | 464 | 490 | 460 | 489.8 | +25.8 | +5.6% | 77,000 |
| 2010/01/22 | 454 | 482 | 451.2 | 464 | -38 | -7.6% | 144,000 |
| 2010/01/21 | 450 | 503.8 | 424.4 | 502 | +82 | +19.5% | 467,000 |
| 2010/01/20 | 420 | 420 | 420 | 420 | +80 | +23.5% | 29,500 |
| 2010/01/19 | 336 | 340 | 328 | 340 | +9.4 | +2.8% | 17,500 |
| 2010/01/18 | 321.8 | 336 | 320 | 330.6 | +8.6 | +2.7% | 13,500 |
| 2010/01/15 | 320 | 324 | 318.8 | 322 | +3.2 | +1% | 31,500 |
| 2010/01/14 | 306 | 318.8 | 306 | 318.8 | +10.8 | +3.5% | 4,000 |
| 2010/01/13 | 302.2 | 308 | 302 | 308 | +2 | +0.7% | 23,500 |
| 2010/01/12 | 302.2 | 306.2 | 302 | 306 | ±0 | ±0% | 4,500 |
| 2010/01/08 | 302 | 306.4 | 302 | 306 | +4 | +1.3% | 29,000 |
| 2010/01/07 | 302 | 302 | 300 | 302 | +0.2 | +0.1% | 19,500 |
| 2010/01/06 | 302 | 302 | 300 | 301.8 | -2.2 | -0.7% | 43,500 |
| 2010/01/05 | 304 | 308 | 302 | 304 | +2 | +0.7% | 37,000 |
| 2010/01/04 | 309.8 | 309.8 | 300 | 302 | -7.8 | -2.5% | 5,000 |
| 2009/12/30 | 300 | 309.8 | 300 | 309.8 | +9.8 | +3.3% | 36,500 |
3751～
3800
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
