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 |
|---|---|---|---|---|---|---|---|
| 2010/02/16 | 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 |
| 2009/12/29 | 299 | 301 | 299 | 300 | +2 | +0.7% | 28,500 |
| 2009/12/28 | 294 | 298 | 294 | 298 | +4.4 | +1.5% | 11,500 |
| 2009/12/25 | 293.4 | 296 | 293 | 293.6 | +0.6 | +0.2% | 31,500 |
| 2009/12/24 | 297 | 298 | 291.4 | 293 | -5 | -1.7% | 38,000 |
| 2009/12/22 | 284 | 298 | 284 | 298 | +14 | +4.9% | 2,500 |
| 2009/12/21 | 282.4 | 289 | 280.2 | 284 | -4 | -1.4% | 29,000 |
| 2009/12/18 | 290.2 | 293.6 | 286 | 288 | -3 | -1% | 15,500 |
| 2009/12/17 | 290.6 | 293 | 290.6 | 291 | -5 | -1.7% | 3,000 |
| 2009/12/16 | 298 | 299 | 290 | 296 | -2 | -0.7% | 16,500 |
| 2009/12/15 | 296.2 | 299 | 296.2 | 298 | +2 | +0.7% | 5,500 |
| 2009/12/14 | 298.4 | 299.6 | 294.2 | 296 | +2 | +0.7% | 9,500 |
| 2009/12/11 | 295.4 | 296 | 293.8 | 294 | -5.4 | -1.8% | 19,000 |
| 2009/12/10 | 300.2 | 301.8 | 294 | 299.4 | -0.8 | -0.3% | 26,500 |
| 2009/12/09 | 299 | 300.2 | 298.8 | 300.2 | +1.2 | +0.4% | 53,500 |
| 2009/12/08 | 290 | 305 | 290 | 299 | +11 | +3.8% | 63,500 |
| 2009/12/07 | 282 | 290 | 282 | 288 | -2 | -0.7% | 9,000 |
| 2009/12/04 | 288 | 292 | 286 | 290 | +2 | +0.7% | 27,500 |
| 2009/12/03 | 280 | 288 | 280 | 288 | +8 | +2.9% | 6,500 |
| 2009/12/02 | 276 | 280 | 276 | 280 | +4 | +1.4% | 10,500 |
3801～
3850
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
